Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.483	0.489	0.474	0.486	0.486	552,758
2024-07-24	0.487	0.492	0.484	0.486	0.486	406,950
2024-07-23	0.498	0.498	0.486	0.487	0.487	1,094,719
2024-07-22	0.491	0.501	0.489	0.497	0.497	994,281
2024-07-19	0.483	0.495	0.482	0.491	0.491	902,574
2024-07-18	0.484	0.485	0.472	0.483	0.483	825,069
2024-07-17	0.490	0.491	0.484	0.488	0.488	527,360
2024-07-16	0.486	0.489	0.480	0.487	0.487	540,175
2024-07-15	0.496	0.497	0.482	0.486	0.486	335,500
2024-07-12	0.494	0.496	0.486	0.490	0.490	705,600
2024-07-11	0.496	0.499	0.492	0.496	0.496	862,593
2024-07-10	0.489	0.491	0.484	0.488	0.488	639,430
2024-07-09	0.474	0.492	0.473	0.490	0.490	1,108,821
2024-07-08	0.483	0.484	0.474	0.475	0.475	511,275
2024-07-05	0.477	0.477	0.477	0.477	0.477	0
2024-07-04	0.478	0.487	0.473	0.477	0.477	376,280
2024-07-03	0.486	0.490	0.477	0.478	0.478	478,515
2024-07-02	0.482	0.495	0.479	0.485	0.485	1,182,632
2024-07-01	0.474	0.480	0.468	0.479	0.479	426,050
2024-06-28	0.474	0.481	0.470	0.472	0.472	578,248
2024-06-27	0.474	0.484	0.472	0.475	0.475	368,316
2024-06-26	0.459	0.481	0.454	0.480	0.480	1,085,525
2024-06-25	0.465	0.466	0.445	0.455	0.455	523,728
2024-06-24	0.476	0.476	0.458	0.461	0.461	635,600
2024-06-21	0.465	0.480	0.465	0.479	0.479	768,161
2024-06-20	0.478	0.483	0.467	0.470	0.470	612,796
2024-06-19	0.485	0.488	0.478	0.479	0.479	283,098
2024-06-18	0.472	0.488	0.470	0.486	0.486	984,683
2024-06-17	0.475	0.477	0.470	0.475	0.475	338,604
2024-06-14	0.469	0.483	0.469	0.476	0.476	929,983
2024-06-13	0.475	0.476	0.468	0.471	0.471	478,900
2024-06-12	0.454	0.477	0.454	0.472	0.472	1,471,902
2024-06-11	0.444	0.456	0.441	0.454	0.454	663,528
2024-06-07	0.443	0.454	0.438	0.451	0.451	888,282
2024-06-06	0.486	0.487	0.432	0.438	0.438	3,517,485
2024-06-05	0.480	0.496	0.480	0.480	0.480	636,700
2024-06-04	0.493	0.495	0.468	0.482	0.482	1,021,835
2024-06-03	0.524	0.524	0.474	0.494	0.494	2,142,837
2024-05-31	0.521	0.527	0.519	0.519	0.519	685,734
2024-05-30	0.525	0.526	0.519	0.522	0.522	964,154
2024-05-29	0.525	0.533	0.525	0.527	0.527	334,058
2024-05-28	0.531	0.536	0.527	0.528	0.528	267,700
2024-05-27	0.526	0.536	0.525	0.536	0.536	590,037
2024-05-24	0.535	0.540	0.530	0.531	0.531	537,559
2024-05-23	0.544	0.550	0.533	0.536	0.536	737,069
2024-05-22	0.558	0.558	0.541	0.547	0.547	607,100
2024-05-21	0.554	0.558	0.550	0.553	0.553	394,320
2024-05-20	0.546	0.555	0.539	0.554	0.554	817,240
2024-05-17	0.540	0.546	0.535	0.546	0.546	518,771
2024-05-16	0.540	0.547	0.535	0.540	0.540	824,913
2024-05-15	0.544	0.546	0.539	0.541	0.541	435,416
2024-05-14	0.539	0.548	0.539	0.546	0.546	613,993
2024-05-13	0.546	0.547	0.535	0.539	0.539	920,994
2024-05-10	0.565	0.565	0.548	0.548	0.548	1,052,200
2024-05-09	0.564	0.566	0.557	0.566	0.566	610,335
2024-05-08	0.568	0.569	0.556	0.559	0.559	950,927
2024-05-07	0.571	0.584	0.567	0.568	0.568	1,129,822
2024-05-06	0.581	0.588	0.570	0.575	0.575	1,268,784
2024-04-30	0.576	0.582	0.571	0.576	0.576	1,004,264
2024-04-29	0.558	0.578	0.557	0.576	0.576	2,156,502

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0057 CNY
2022-06-27	0.0084 CNY
2021-07-28	0.0085 CNY
2020-07-24	0.0076 CNY
2019-07-26	0.0088 CNY

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