Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.576	0.585	0.568	0.583	0.577	2,012,264
2023-04-27	0.560	0.576	0.559	0.570	0.564	1,662,420
2023-04-26	0.567	0.578	0.548	0.563	0.557	2,238,979
2023-04-25	0.581	0.584	0.564	0.574	0.568	1,643,220
2023-04-24	0.577	0.589	0.577	0.581	0.575	1,303,484
2023-04-21	0.618	0.619	0.573	0.578	0.572	5,427,390
2023-04-20	0.608	0.630	0.608	0.624	0.618	3,541,551
2023-04-19	0.611	0.615	0.603	0.603	0.597	1,161,170
2023-04-18	0.609	0.610	0.600	0.609	0.603	1,216,981
2023-04-17	0.620	0.623	0.598	0.606	0.600	2,834,123
2023-04-14	0.637	0.640	0.619	0.624	0.618	1,912,398
2023-04-13	0.639	0.647	0.626	0.634	0.627	3,221,082
2023-04-12	0.625	0.646	0.625	0.643	0.636	3,740,037
2023-04-11	0.608	0.631	0.608	0.625	0.619	2,330,861
2023-04-10	0.619	0.633	0.605	0.609	0.603	2,547,433
2023-04-07	0.638	0.643	0.615	0.620	0.614	3,681,435
2023-04-06	0.643	0.649	0.625	0.638	0.631	3,149,775
2023-04-04	0.643	0.660	0.639	0.652	0.645	3,391,298
2023-04-03	0.626	0.647	0.616	0.647	0.640	3,677,867
2023-03-31	0.611	0.633	0.604	0.628	0.622	3,043,026
2023-03-30	0.612	0.626	0.596	0.611	0.605	3,432,353
2023-03-29	0.660	0.660	0.596	0.613	0.607	10,354,084
2023-03-28	0.677	0.677	0.648	0.662	0.655	4,911,546
2023-03-27	0.700	0.705	0.670	0.677	0.670	5,704,451
2023-03-24	0.678	0.698	0.669	0.692	0.685	4,067,838
2023-03-23	0.655	0.680	0.648	0.679	0.672	5,514,623
2023-03-22	0.635	0.659	0.627	0.657	0.650	6,535,934
2023-03-21	0.624	0.636	0.616	0.630	0.623	2,421,429
2023-03-20	0.626	0.650	0.621	0.624	0.618	4,446,606
2023-03-17	0.612	0.631	0.612	0.626	0.620	2,661,920
2023-03-16	0.624	0.629	0.609	0.611	0.605	3,080,915
2023-03-15	0.632	0.636	0.625	0.627	0.621	1,751,860
2023-03-14	0.622	0.639	0.616	0.632	0.625	4,694,504
2023-03-13	0.610	0.628	0.601	0.622	0.616	3,406,788
2023-03-10	0.613	0.623	0.608	0.610	0.604	2,075,339
2023-03-09	0.627	0.627	0.608	0.615	0.609	2,858,378
2023-03-08	0.613	0.632	0.608	0.630	0.623	3,860,464
2023-03-07	0.624	0.641	0.611	0.613	0.607	4,071,531
2023-03-06	0.610	0.622	0.605	0.621	0.615	2,620,579
2023-03-03	0.606	0.618	0.604	0.610	0.604	1,993,995
2023-03-02	0.621	0.629	0.607	0.614	0.608	4,270,408
2023-03-01	0.594	0.636	0.589	0.619	0.613	7,221,265
2023-02-28	0.590	0.606	0.585	0.594	0.588	3,704,972
2023-02-27	0.587	0.591	0.575	0.578	0.572	2,160,807
2023-02-24	0.575	0.590	0.571	0.589	0.583	2,565,345
2023-02-23	0.592	0.596	0.575	0.579	0.573	3,188,745
2023-02-22	0.565	0.598	0.565	0.591	0.585	5,681,459
2023-02-21	0.548	0.572	0.547	0.560	0.554	4,009,802
2023-02-20	0.535	0.554	0.534	0.547	0.541	1,971,965
2023-02-17	0.546	0.550	0.530	0.534	0.528	3,229,878
2023-02-16	0.563	0.566	0.542	0.548	0.542	3,330,902
2023-02-15	0.539	0.559	0.538	0.559	0.553	3,988,108
2023-02-14	0.549	0.556	0.539	0.540	0.534	1,451,964
2023-02-13	0.536	0.548	0.533	0.546	0.540	1,550,886
2023-02-10	0.541	0.547	0.535	0.536	0.530	1,189,856
2023-02-09	0.532	0.545	0.525	0.545	0.539	2,088,794
2023-02-08	0.543	0.545	0.530	0.531	0.526	1,695,773
2023-02-07	0.551	0.551	0.539	0.543	0.537	1,495,710
2023-02-06	0.540	0.554	0.538	0.551	0.545	3,268,391
2023-02-03	0.532	0.542	0.526	0.540	0.534	1,768,207

← NewerPage 15 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.