Inesa Intelligent Tech Inc A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.840	15.260	14.700	14.970	14.970	44,728,573
2024-10-25	15.180	15.350	14.680	14.800	14.800	67,795,629
2024-10-24	15.950	16.000	14.980	15.070	15.070	79,729,894
2024-10-23	15.490	17.190	15.310	16.100	16.100	116,159,299
2024-10-22	16.090	16.090	15.220	15.630	15.630	59,123,683
2024-10-21	15.310	16.180	15.300	16.130	16.130	73,880,499
2024-10-18	14.280	15.630	14.130	15.220	15.220	65,856,895
2024-10-17	14.740	14.990	14.390	14.430	14.430	52,574,129
2024-10-16	13.810	14.550	13.750	14.470	14.470	38,201,458
2024-10-15	14.770	14.890	14.080	14.100	14.100	54,900,850
2024-10-14	13.690	14.830	13.320	14.750	14.750	66,135,748
2024-10-11	13.880	14.550	13.300	13.510	13.510	78,999,728
2024-10-10	16.000	16.000	13.990	14.420	14.420	131,922,889
2024-10-09	14.570	15.990	13.850	15.130	15.130	138,477,383
2024-10-08	14.540	14.540	13.500	14.540	14.540	69,276,772
2024-09-30	12.620	13.220	12.530	13.220	13.220	70,155,820
2024-09-27	11.250	12.140	11.210	12.020	12.020	41,533,088
2024-09-26	10.750	11.050	10.670	11.040	11.040	26,604,069
2024-09-25	10.890	11.190	10.760	10.760	10.760	36,295,985
2024-09-24	10.410	10.870	10.370	10.780	10.780	33,526,222
2024-09-23	10.400	10.530	10.250	10.460	10.460	29,044,477
2024-09-20	9.870	10.830	9.870	10.490	10.490	50,442,779
2024-09-19	9.510	9.980	9.400	9.910	9.910	24,711,359
2024-09-18	9.550	9.640	9.320	9.450	9.450	8,361,685
2024-09-13	9.690	9.750	9.520	9.530	9.530	9,064,420
2024-09-12	9.640	9.840	9.590	9.690	9.690	15,255,103
2024-09-11	9.460	9.590	9.440	9.560	9.560	11,036,900
2024-09-10	9.350	9.600	9.180	9.510	9.510	12,809,216
2024-09-09	9.320	9.380	9.180	9.280	9.280	6,351,400
2024-09-06	9.540	9.580	9.330	9.340	9.340	8,429,322
2024-09-05	9.400	9.600	9.360	9.520	9.520	10,965,538
2024-09-04	9.300	9.400	9.270	9.340	9.340	7,186,800
2024-09-03	9.250	9.440	9.250	9.380	9.380	10,068,313
2024-09-02	9.610	9.670	9.250	9.250	9.250	14,445,700
2024-08-30	9.590	9.820	9.530	9.650	9.650	18,644,015
2024-08-29	9.310	9.600	9.280	9.560	9.560	9,237,600
2024-08-28	9.330	9.440	9.160	9.370	9.370	7,950,737
2024-08-27	9.400	9.460	9.260	9.320	9.320	7,792,731
2024-08-26	9.580	9.580	9.310	9.460	9.460	8,970,554
2024-08-23	9.370	9.550	9.350	9.500	9.500	10,386,110
2024-08-22	9.490	9.670	9.330	9.370	9.370	11,509,329
2024-08-21	9.640	9.750	9.450	9.460	9.460	12,097,629
2024-08-20	10.070	10.070	9.630	9.690	9.690	13,724,647
2024-08-19	9.910	10.150	9.900	10.060	10.060	12,189,919
2024-08-16	9.960	10.050	9.910	9.950	9.950	7,562,600
2024-08-15	9.860	10.120	9.760	9.950	9.950	11,448,449
2024-08-14	9.900	10.010	9.900	9.900	9.900	7,362,735
2024-08-13	9.890	9.970	9.780	9.920	9.920	9,127,445
2024-08-12	10.000	10.010	9.880	9.890	9.890	9,848,327
2024-08-09	10.190	10.290	10.030	10.040	10.040	9,761,658
2024-08-08	10.200	10.230	9.930	10.100	10.100	12,932,200
2024-08-07	10.270	10.420	10.200	10.300	10.300	11,870,233
2024-08-06	10.220	10.320	10.090	10.260	10.260	13,325,766
2024-08-05	10.530	10.680	10.100	10.100	10.100	18,741,971
2024-08-02	10.830	10.970	10.600	10.630	10.630	13,249,500
2024-08-01	10.980	11.130	10.810	10.940	10.940	18,289,791
2024-07-31	10.370	11.050	10.300	10.950	10.950	25,774,875
2024-07-30	10.270	10.390	10.140	10.320	10.320	8,853,740
2024-07-29	10.320	10.410	10.230	10.350	10.350	8,751,701
2024-07-26	10.190	10.490	10.170	10.320	10.320	10,775,233

← NewerPage 9 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0400 CNY
2022-06-27	0.0570 CNY
2021-07-28	0.0550 CNY
2020-07-24	0.0540 CNY
2019-07-26	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.