Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.542	0.555	0.542	0.554	0.554	867,988
2023-10-27	0.540	0.547	0.534	0.540	0.540	630,087
2023-10-26	0.532	0.545	0.527	0.543	0.543	780,163
2023-10-25	0.523	0.545	0.523	0.537	0.537	1,339,356
2023-10-24	0.515	0.532	0.509	0.518	0.518	1,058,445
2023-10-23	0.515	0.517	0.495	0.507	0.507	1,317,745
2023-10-20	0.538	0.544	0.515	0.519	0.519	1,328,715
2023-10-19	0.536	0.546	0.531	0.536	0.536	1,086,115
2023-10-18	0.571	0.571	0.527	0.535	0.535	3,211,220
2023-10-17	0.581	0.582	0.565	0.578	0.578	731,650
2023-10-16	0.577	0.586	0.574	0.583	0.583	1,174,196
2023-10-13	0.587	0.587	0.576	0.578	0.578	683,152
2023-10-12	0.588	0.595	0.582	0.589	0.589	474,879
2023-10-11	0.597	0.598	0.581	0.585	0.585	953,480
2023-10-10	0.596	0.604	0.593	0.595	0.595	773,450
2023-10-09	0.595	0.598	0.580	0.597	0.597	1,349,883
2023-09-28	0.590	0.597	0.583	0.593	0.593	1,210,884
2023-09-27	0.576	0.595	0.576	0.593	0.593	1,364,884
2023-09-26	0.576	0.585	0.575	0.580	0.580	902,141
2023-09-25	0.580	0.580	0.567	0.571	0.571	672,772
2023-09-22	0.558	0.583	0.557	0.579	0.579	1,402,788
2023-09-21	0.567	0.569	0.556	0.561	0.561	662,900
2023-09-20	0.561	0.574	0.561	0.567	0.567	788,000
2023-09-19	0.593	0.599	0.550	0.565	0.565	2,991,800
2023-09-18	0.595	0.601	0.595	0.599	0.599	431,200
2023-09-15	0.600	0.602	0.594	0.594	0.594	625,780
2023-09-14	0.596	0.604	0.594	0.600	0.600	419,995
2023-09-13	0.605	0.609	0.595	0.600	0.600	1,329,293
2023-09-12	0.613	0.617	0.601	0.609	0.609	1,061,124
2023-09-11	0.600	0.621	0.593	0.613	0.613	2,473,789
2023-09-08	0.615	0.621	0.590	0.593	0.593	3,831,298
2023-09-07	0.625	0.628	0.616	0.618	0.618	779,524
2023-09-06	0.619	0.623	0.613	0.622	0.622	666,450
2023-09-05	0.633	0.633	0.616	0.619	0.619	1,060,600
2023-09-04	0.623	0.633	0.615	0.632	0.632	1,430,771
2023-09-01	0.625	0.628	0.615	0.620	0.620	1,430,368
2023-08-31	0.632	0.635	0.600	0.628	0.628	4,750,071
2023-08-30	0.630	0.639	0.626	0.635	0.635	2,593,174
2023-08-29	0.606	0.632	0.606	0.629	0.629	3,688,494
2023-08-28	0.630	0.630	0.601	0.606	0.606	3,669,193
2023-08-25	0.601	0.611	0.589	0.595	0.595	2,787,025
2023-08-24	0.646	0.650	0.599	0.606	0.606	5,997,532
2023-08-23	0.642	0.653	0.636	0.640	0.640	3,068,877
2023-08-22	0.629	0.647	0.624	0.646	0.646	5,199,888
2023-08-21	0.622	0.634	0.619	0.622	0.622	2,679,811
2023-08-18	0.633	0.633	0.620	0.620	0.620	1,998,112
2023-08-17	0.605	0.639	0.601	0.631	0.631	5,739,284
2023-08-16	0.606	0.624	0.591	0.609	0.609	4,123,199
2023-08-15	0.607	0.609	0.593	0.602	0.602	1,110,160
2023-08-14	0.591	0.611	0.588	0.610	0.610	2,413,071
2023-08-11	0.601	0.606	0.590	0.595	0.595	1,285,891
2023-08-10	0.589	0.605	0.588	0.602	0.602	1,052,632
2023-08-09	0.616	0.616	0.590	0.591	0.591	2,229,400
2023-08-08	0.618	0.627	0.608	0.611	0.611	1,435,500
2023-08-07	0.613	0.629	0.613	0.620	0.620	2,876,817
2023-08-04	0.606	0.614	0.604	0.612	0.612	1,280,252
2023-08-03	0.608	0.612	0.600	0.605	0.605	905,492
2023-08-02	0.606	0.612	0.600	0.608	0.608	912,307
2023-08-01	0.604	0.609	0.597	0.606	0.606	929,627
2023-07-31	0.604	0.613	0.593	0.611	0.611	1,555,119

← NewerPage 13 of 21 · 1,217 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.