Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.510	15.940	15.340	15.830	15.830	15,888,990
2026-10-19	15.100	15.670	15.040	15.560	15.560	17,313,507
2026-10-16	15.520	15.690	14.940	15.080	15.080	12,758,600
2026-10-15	15.420	15.790	15.280	15.300	15.300	13,748,363
2026-10-14	15.800	16.030	15.650	15.800	15.800	13,118,333
2026-10-13	15.580	15.940	15.350	15.880	15.880	12,183,894
2026-10-12	16.050	16.070	15.750	15.760	15.760	9,470,677
2026-10-09	15.640	16.020	15.320	15.980	15.980	15,534,943
2026-10-08	16.050	16.170	15.650	15.710	15.710	12,782,486
2026-09-30	16.300	16.330	16.020	16.050	16.050	9,897,626
2026-09-29	16.190	16.380	16.130	16.210	16.210	9,450,070
2026-09-28	16.680	16.810	16.100	16.230	16.230	13,189,616
2026-09-24	16.820	16.990	16.660	16.680	16.680	9,783,623
2026-09-23	17.210	17.220	16.910	16.920	16.920	13,037,007
2026-09-22	17.400	17.480	17.100	17.210	17.210	19,373,122
2026-09-21	17.100	17.240	17.080	17.200	17.200	15,120,360
2026-09-18	17.050	17.150	16.960	17.080	17.080	15,909,242
2026-09-17	16.730	17.090	16.690	16.880	16.880	13,256,760
2026-09-16	16.640	16.930	16.460	16.830	16.830	15,103,987
2026-09-15	16.980	17.090	16.670	16.690	16.690	15,411,548
2026-09-14	16.900	17.200	16.860	16.940	16.940	14,433,567
2026-09-11	17.000	17.140	16.650	16.890	16.890	17,969,951
2026-09-10	17.130	17.280	16.940	17.180	17.180	14,358,481
2026-09-09	17.500	17.710	17.180	17.300	17.300	27,067,160
2026-09-08	18.120	18.310	17.640	17.660	17.660	22,326,681
2026-09-07	17.770	18.050	17.630	17.990	17.990	16,429,003
2026-09-04	18.440	18.600	17.850	17.890	17.890	24,638,202
2026-09-03	18.670	18.700	18.200	18.270	18.270	19,202,309
2026-09-02	18.810	18.980	18.450	18.490	18.490	24,453,829
2026-09-01	18.560	19.180	18.560	19.090	19.090	36,287,872
2026-08-31	18.190	18.920	18.080	18.770	18.770	30,133,143
2026-08-28	18.500	19.060	18.400	18.680	18.680	36,893,032
2026-08-27	18.200	18.440	18.100	18.370	18.370	23,790,789
2026-08-26	18.450	18.600	17.930	18.090	18.090	25,056,982
2026-08-25	18.280	18.930	18.160	18.410	18.410	33,451,102
2026-08-24	18.200	18.680	17.680	18.680	18.680	36,998,461
2026-08-21	18.620	18.700	18.080	18.300	18.300	32,374,630
2026-08-20	19.000	19.090	18.520	18.970	18.970	34,389,814
2026-08-19	18.560	19.180	18.500	18.700	18.700	43,627,528
2026-08-18	19.760	19.860	19.080	19.270	19.270	59,041,699
2026-08-17	20.000	20.300	19.500	20.150	20.150	83,740,865
2026-08-14	19.300	20.970	19.220	20.560	20.560	112,998,191
2026-08-13	21.720	21.720	19.340	19.360	19.360	139,665,176
2026-08-12	20.250	20.250	20.250	20.250	20.250	20,133,364
2026-08-11	18.280	18.570	17.750	18.410	18.410	54,040,168
2026-08-10	18.080	18.090	17.610	18.000	18.000	28,263,855
2026-08-07	18.290	18.310	17.700	17.930	17.930	38,374,489
2026-08-06	18.250	18.590	17.900	18.140	18.140	45,792,279
2026-08-05	18.200	18.740	18.190	18.550	18.550	62,166,004
2026-08-04	18.000	18.630	17.940	18.550	18.550	61,926,160
2026-08-03	17.880	18.150	17.510	17.650	17.650	53,165,007
2026-07-31	16.750	17.620	16.710	17.620	17.620	43,128,124
2026-07-30	16.820	17.190	16.010	16.020	16.020	42,118,036
2026-07-29	17.290	17.450	16.060	16.940	16.940	46,776,605
2026-07-28	17.300	17.770	17.100	17.290	17.290	31,980,472
2026-07-27	17.160	17.740	16.810	17.730	17.687	44,826,792
2026-07-24	18.370	18.740	17.300	17.330	17.288	73,880,744
2026-07-23	19.640	20.100	19.000	19.040	18.994	86,781,857
2026-07-22	18.600	21.000	18.130	20.270	20.221	123,375,900
2026-07-21	18.600	19.710	17.450	19.140	19.094	99,372,968

Page 1 of 21 · 1,212 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.