Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.599	0.605	0.593	0.598	0.598	996,110
2023-07-27	0.603	0.607	0.593	0.597	0.597	1,296,827
2023-07-26	0.612	0.616	0.602	0.602	0.602	1,471,489
2023-07-25	0.626	0.627	0.610	0.611	0.611	2,145,395
2023-07-24	0.585	0.624	0.585	0.614	0.614	3,884,130
2023-07-21	0.578	0.596	0.578	0.590	0.590	853,270
2023-07-20	0.604	0.607	0.584	0.587	0.587	1,008,429
2023-07-19	0.594	0.602	0.593	0.598	0.598	487,570
2023-07-18	0.598	0.599	0.591	0.592	0.592	759,400
2023-07-17	0.590	0.606	0.577	0.600	0.600	2,551,570
2023-07-14	0.566	0.601	0.566	0.583	0.583	3,234,897
2023-07-13	0.563	0.574	0.548	0.567	0.567	960,844
2023-07-12	0.568	0.574	0.553	0.555	0.555	1,019,217
2023-07-11	0.567	0.571	0.563	0.568	0.568	474,504
2023-07-10	0.568	0.571	0.561	0.567	0.567	295,600
2023-07-07	0.580	0.580	0.554	0.568	0.568	1,351,293
2023-07-06	0.598	0.598	0.578	0.584	0.584	1,083,583
2023-07-05	0.589	0.595	0.576	0.579	0.579	1,355,900
2023-07-04	0.567	0.588	0.564	0.586	0.586	1,404,824
2023-07-03	0.564	0.577	0.552	0.567	0.567	1,710,312
2023-06-30	0.558	0.574	0.540	0.569	0.569	2,594,093
2023-06-29	0.539	0.558	0.534	0.549	0.549	2,124,238
2023-06-28	0.583	0.583	0.532	0.548	0.542	5,084,184
2023-06-27	0.572	0.603	0.572	0.590	0.584	2,940,282
2023-06-26	0.590	0.602	0.571	0.575	0.569	2,630,436
2023-06-21	0.643	0.643	0.600	0.602	0.596	3,950,246
2023-06-20	0.622	0.648	0.615	0.638	0.631	3,562,812
2023-06-19	0.657	0.677	0.619	0.623	0.617	7,042,962
2023-06-16	0.621	0.656	0.612	0.654	0.647	5,124,739
2023-06-15	0.620	0.636	0.614	0.626	0.620	2,982,451
2023-06-14	0.610	0.627	0.606	0.620	0.614	2,685,288
2023-06-13	0.623	0.630	0.607	0.610	0.604	3,533,695
2023-06-12	0.602	0.628	0.600	0.625	0.619	5,392,131
2023-06-09	0.569	0.615	0.564	0.604	0.598	4,691,308
2023-06-08	0.562	0.577	0.562	0.572	0.566	1,222,090
2023-06-07	0.555	0.571	0.555	0.562	0.556	1,339,649
2023-06-06	0.574	0.583	0.555	0.559	0.553	1,281,060
2023-06-05	0.578	0.578	0.565	0.574	0.568	698,512
2023-06-02	0.572	0.581	0.564	0.572	0.566	1,862,556
2023-06-01	0.575	0.575	0.562	0.566	0.560	1,226,681
2023-05-31	0.553	0.578	0.551	0.574	0.568	7,293,933
2023-05-30	0.545	0.553	0.543	0.553	0.547	1,125,290
2023-05-29	0.539	0.549	0.538	0.549	0.543	1,986,078
2023-05-26	0.529	0.543	0.525	0.534	0.528	2,601,361
2023-05-25	0.520	0.526	0.518	0.525	0.520	1,070,708
2023-05-24	0.522	0.527	0.513	0.520	0.515	1,047,753
2023-05-23	0.537	0.537	0.515	0.517	0.512	1,059,501
2023-05-22	0.530	0.536	0.527	0.532	0.527	534,383
2023-05-19	0.533	0.537	0.526	0.536	0.530	581,626
2023-05-18	0.516	0.538	0.516	0.533	0.528	2,023,040
2023-05-17	0.518	0.522	0.511	0.517	0.512	786,075
2023-05-16	0.532	0.536	0.510	0.514	0.509	1,952,897
2023-05-15	0.517	0.532	0.514	0.532	0.527	1,037,581
2023-05-12	0.547	0.554	0.513	0.521	0.516	2,458,515
2023-05-11	0.564	0.564	0.546	0.547	0.541	1,529,106
2023-05-10	0.565	0.569	0.551	0.560	0.554	1,716,984
2023-05-09	0.585	0.588	0.561	0.568	0.562	1,395,603
2023-05-08	0.573	0.589	0.572	0.585	0.579	1,811,635
2023-05-05	0.567	0.585	0.562	0.576	0.570	1,787,591
2023-05-04	0.577	0.577	0.553	0.565	0.559	2,306,515

← NewerPage 14 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.