Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.538	0.559	0.538	0.558	0.558	1,879,823
2024-04-25	0.538	0.542	0.534	0.537	0.537	423,500
2024-04-24	0.524	0.544	0.521	0.540	0.540	1,351,383
2024-04-23	0.521	0.531	0.519	0.519	0.519	544,900
2024-04-22	0.546	0.546	0.522	0.524	0.524	1,077,490
2024-04-19	0.558	0.558	0.544	0.544	0.544	858,180
2024-04-18	0.558	0.561	0.552	0.558	0.558	732,821
2024-04-17	0.541	0.562	0.541	0.561	0.561	1,277,480
2024-04-16	0.559	0.559	0.535	0.541	0.541	1,650,470
2024-04-15	0.561	0.566	0.556	0.559	0.559	911,200
2024-04-12	0.565	0.574	0.561	0.563	0.563	748,183
2024-04-11	0.560	0.577	0.560	0.566	0.566	1,212,048
2024-04-10	0.567	0.567	0.556	0.561	0.561	1,254,600
2024-04-09	0.575	0.583	0.559	0.567	0.567	1,884,609
2024-04-08	0.578	0.585	0.572	0.576	0.576	846,600
2024-04-03	0.589	0.589	0.571	0.578	0.578	2,123,523
2024-04-02	0.598	0.598	0.586	0.588	0.588	1,044,200
2024-04-01	0.587	0.599	0.587	0.599	0.599	1,978,457
2024-03-29	0.585	0.587	0.573	0.582	0.582	1,146,160
2024-03-28	0.569	0.595	0.569	0.584	0.584	1,860,585
2024-03-27	0.588	0.588	0.566	0.571	0.571	2,774,088
2024-03-26	0.595	0.615	0.580	0.588	0.588	4,073,129
2024-03-25	0.648	0.650	0.601	0.603	0.603	7,005,842
2024-03-22	0.600	0.652	0.588	0.635	0.635	7,917,662
2024-03-21	0.598	0.606	0.590	0.598	0.598	2,369,867
2024-03-20	0.585	0.597	0.585	0.595	0.595	1,354,765
2024-03-19	0.592	0.598	0.586	0.589	0.589	1,093,609
2024-03-18	0.578	0.593	0.575	0.593	0.593	3,171,773
2024-03-15	0.566	0.574	0.565	0.573	0.573	660,779
2024-03-14	0.575	0.581	0.565	0.568	0.568	1,214,898
2024-03-13	0.577	0.583	0.572	0.579	0.579	1,612,910
2024-03-12	0.566	0.580	0.561	0.578	0.578	2,276,956
2024-03-11	0.568	0.568	0.555	0.568	0.568	1,483,076
2024-03-08	0.573	0.576	0.560	0.571	0.571	2,313,337
2024-03-07	0.560	0.582	0.560	0.572	0.572	2,346,273
2024-03-06	0.559	0.566	0.552	0.565	0.565	1,457,565
2024-03-05	0.575	0.578	0.561	0.561	0.561	2,371,389
2024-03-04	0.580	0.582	0.569	0.577	0.577	2,522,250
2024-03-01	0.572	0.582	0.566	0.582	0.582	2,400,730
2024-02-29	0.550	0.573	0.550	0.573	0.573	2,592,115
2024-02-28	0.568	0.577	0.550	0.553	0.553	3,088,376
2024-02-27	0.546	0.569	0.543	0.568	0.568	3,398,071
2024-02-26	0.568	0.569	0.539	0.549	0.549	2,390,260
2024-02-23	0.553	0.568	0.552	0.567	0.567	4,337,027
2024-02-22	0.525	0.548	0.525	0.543	0.543	4,497,732
2024-02-21	0.515	0.525	0.514	0.517	0.517	974,369
2024-02-20	0.519	0.520	0.513	0.518	0.518	972,713
2024-02-19	0.516	0.525	0.509	0.518	0.518	2,134,254
2024-02-08	0.507	0.513	0.503	0.507	0.507	1,136,690
2024-02-07	0.499	0.512	0.495	0.503	0.503	1,361,980
2024-02-06	0.471	0.505	0.470	0.499	0.499	1,429,843
2024-02-05	0.490	0.490	0.462	0.471	0.471	1,418,475
2024-02-02	0.503	0.506	0.480	0.496	0.496	990,090
2024-02-01	0.498	0.507	0.491	0.499	0.499	743,900
2024-01-31	0.505	0.506	0.489	0.498	0.498	1,716,590
2024-01-30	0.504	0.518	0.502	0.507	0.507	804,431
2024-01-29	0.519	0.519	0.504	0.505	0.505	1,154,077
2024-01-26	0.526	0.527	0.515	0.521	0.521	1,952,830
2024-01-25	0.500	0.530	0.495	0.527	0.527	3,125,416
2024-01-24	0.486	0.503	0.475	0.498	0.498	1,629,144

← NewerPage 11 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.