Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.468	0.482	0.465	0.478	0.478	694,907
2024-01-22	0.482	0.490	0.464	0.470	0.470	717,946
2024-01-19	0.492	0.492	0.483	0.483	0.483	291,584
2024-01-18	0.483	0.492	0.480	0.491	0.491	798,406
2024-01-17	0.488	0.489	0.483	0.483	0.483	430,100
2024-01-16	0.492	0.493	0.484	0.490	0.490	935,381
2024-01-15	0.500	0.502	0.492	0.495	0.495	336,200
2024-01-12	0.503	0.506	0.498	0.499	0.499	356,804
2024-01-11	0.490	0.507	0.488	0.505	0.505	927,382
2024-01-10	0.486	0.490	0.485	0.487	0.487	610,516
2024-01-09	0.494	0.494	0.486	0.488	0.488	664,240
2024-01-08	0.495	0.495	0.487	0.487	0.487	387,060
2024-01-05	0.499	0.504	0.491	0.496	0.496	470,477
2024-01-04	0.501	0.504	0.495	0.496	0.496	561,400
2024-01-03	0.515	0.515	0.499	0.504	0.504	667,500
2024-01-02	0.524	0.528	0.513	0.515	0.515	416,600
2023-12-29	0.509	0.520	0.509	0.519	0.519	707,820
2023-12-28	0.496	0.512	0.496	0.507	0.507	717,285
2023-12-27	0.482	0.498	0.482	0.498	0.498	643,350
2023-12-26	0.490	0.490	0.482	0.482	0.482	332,400
2023-12-25	0.488	0.495	0.488	0.490	0.490	343,092
2023-12-22	0.500	0.506	0.489	0.496	0.496	414,800
2023-12-21	0.484	0.505	0.482	0.500	0.500	438,912
2023-12-20	0.522	0.522	0.493	0.495	0.495	1,492,739
2023-12-19	0.515	0.522	0.514	0.516	0.516	422,158
2023-12-18	0.520	0.529	0.510	0.514	0.514	482,700
2023-12-15	0.532	0.534	0.513	0.522	0.522	900,837
2023-12-14	0.536	0.542	0.530	0.534	0.534	412,147
2023-12-13	0.548	0.552	0.534	0.535	0.535	626,400
2023-12-12	0.548	0.553	0.544	0.549	0.549	329,910
2023-12-11	0.552	0.552	0.539	0.549	0.549	658,582
2023-12-08	0.553	0.559	0.548	0.554	0.554	761,830
2023-12-07	0.551	0.557	0.544	0.553	0.553	700,670
2023-12-06	0.547	0.558	0.543	0.551	0.551	434,600
2023-12-05	0.556	0.556	0.547	0.548	0.548	456,700
2023-12-04	0.550	0.562	0.545	0.555	0.555	910,566
2023-12-01	0.541	0.552	0.535	0.549	0.549	757,334
2023-11-30	0.546	0.550	0.535	0.535	0.535	791,277
2023-11-29	0.553	0.553	0.544	0.546	0.546	408,341
2023-11-28	0.558	0.558	0.542	0.555	0.555	1,392,620
2023-11-27	0.556	0.562	0.550	0.558	0.558	733,652
2023-11-24	0.561	0.565	0.551	0.555	0.555	996,430
2023-11-23	0.570	0.570	0.560	0.565	0.565	747,097
2023-11-22	0.571	0.579	0.566	0.570	0.570	637,137
2023-11-21	0.576	0.577	0.565	0.570	0.570	635,935
2023-11-20	0.568	0.578	0.568	0.575	0.575	408,600
2023-11-17	0.571	0.575	0.566	0.569	0.569	492,250
2023-11-16	0.573	0.580	0.573	0.575	0.575	747,921
2023-11-15	0.583	0.585	0.568	0.573	0.573	695,905
2023-11-14	0.578	0.580	0.572	0.578	0.578	689,293
2023-11-13	0.555	0.577	0.555	0.575	0.575	1,332,709
2023-11-10	0.560	0.560	0.550	0.557	0.557	762,555
2023-11-09	0.566	0.575	0.556	0.565	0.565	812,909
2023-11-08	0.574	0.577	0.557	0.564	0.564	980,446
2023-11-07	0.555	0.570	0.552	0.569	0.569	1,689,857
2023-11-06	0.533	0.552	0.533	0.552	0.552	1,281,635
2023-11-03	0.523	0.535	0.521	0.532	0.532	631,580
2023-11-02	0.533	0.543	0.515	0.519	0.519	885,326
2023-11-01	0.541	0.543	0.534	0.537	0.537	401,000
2023-10-31	0.554	0.554	0.535	0.540	0.540	882,050

← NewerPage 12 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.