Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.537	0.543	0.530	0.534	0.528	1,858,130
2023-02-01	0.520	0.538	0.520	0.537	0.531	2,904,404
2023-01-31	0.525	0.526	0.515	0.517	0.512	1,337,892
2023-01-30	0.523	0.539	0.523	0.526	0.521	2,779,556
2023-01-20	0.510	0.522	0.508	0.515	0.510	1,745,479
2023-01-19	0.508	0.515	0.508	0.512	0.507	1,179,352
2023-01-18	0.499	0.513	0.498	0.508	0.503	1,456,683
2023-01-17	0.502	0.504	0.497	0.500	0.495	531,286
2023-01-16	0.496	0.507	0.496	0.502	0.497	978,200
2023-01-13	0.493	0.499	0.493	0.496	0.491	358,031
2023-01-12	0.492	0.498	0.491	0.496	0.491	748,546
2023-01-11	0.510	0.515	0.490	0.492	0.487	2,529,065
2023-01-10	0.512	0.515	0.505	0.511	0.506	917,700
2023-01-09	0.508	0.515	0.504	0.508	0.503	774,506
2023-01-06	0.508	0.510	0.505	0.508	0.503	720,854
2023-01-05	0.509	0.513	0.503	0.510	0.505	1,158,588
2023-01-04	0.516	0.516	0.504	0.509	0.504	1,788,725
2023-01-03	0.492	0.511	0.488	0.508	0.503	3,062,700
2022-12-30	0.490	0.493	0.486	0.492	0.487	862,054
2022-12-29	0.485	0.490	0.485	0.488	0.483	406,888
2022-12-28	0.485	0.491	0.482	0.482	0.477	676,280
2022-12-27	0.488	0.494	0.482	0.490	0.485	543,880
2022-12-26	0.481	0.492	0.480	0.489	0.484	1,027,663
2022-12-23	0.485	0.494	0.480	0.482	0.477	2,255,888
2022-12-22	0.485	0.490	0.479	0.481	0.476	1,049,466
2022-12-21	0.479	0.490	0.479	0.483	0.478	989,676
2022-12-20	0.516	0.516	0.476	0.480	0.475	3,720,588
2022-12-19	0.515	0.516	0.505	0.510	0.505	1,836,623
2022-12-16	0.534	0.534	0.512	0.514	0.509	3,203,581
2022-12-15	0.513	0.536	0.510	0.533	0.528	4,689,524
2022-12-14	0.502	0.529	0.502	0.512	0.507	6,139,010
2022-12-13	0.509	0.512	0.495	0.505	0.500	1,865,600
2022-12-12	0.492	0.519	0.492	0.514	0.509	3,628,270
2022-12-09	0.494	0.494	0.484	0.491	0.486	1,128,808
2022-12-08	0.498	0.502	0.490	0.492	0.487	1,251,564
2022-12-07	0.501	0.513	0.498	0.500	0.495	1,206,791
2022-12-06	0.514	0.515	0.498	0.499	0.494	2,233,010
2022-12-05	0.499	0.521	0.499	0.516	0.511	4,878,755
2022-12-02	0.488	0.503	0.484	0.497	0.492	2,941,952
2022-12-01	0.474	0.490	0.472	0.488	0.483	1,603,027
2022-11-30	0.480	0.480	0.468	0.474	0.469	981,700
2022-11-29	0.465	0.480	0.465	0.478	0.473	1,172,137
2022-11-28	0.467	0.469	0.465	0.468	0.463	779,565
2022-11-25	0.469	0.473	0.467	0.469	0.464	459,183
2022-11-24	0.472	0.477	0.468	0.472	0.467	584,700
2022-11-23	0.484	0.485	0.464	0.472	0.467	1,474,352
2022-11-22	0.485	0.490	0.478	0.480	0.475	1,321,690
2022-11-21	0.500	0.500	0.483	0.489	0.484	1,138,931
2022-11-18	0.510	0.513	0.492	0.500	0.495	2,059,562
2022-11-17	0.486	0.512	0.482	0.510	0.505	3,871,555
2022-11-16	0.492	0.496	0.477	0.487	0.482	2,202,820
2022-11-15	0.480	0.492	0.474	0.490	0.485	2,520,107
2022-11-14	0.466	0.485	0.464	0.479	0.474	2,733,491
2022-11-11	0.469	0.472	0.462	0.464	0.459	1,308,588
2022-11-10	0.463	0.471	0.461	0.462	0.457	1,416,012
2022-11-09	0.464	0.469	0.460	0.468	0.463	1,302,838
2022-11-08	0.454	0.468	0.452	0.467	0.462	2,063,278
2022-11-07	0.460	0.463	0.453	0.458	0.453	850,900
2022-11-04	0.458	0.460	0.454	0.458	0.453	863,303
2022-11-03	0.450	0.460	0.449	0.457	0.452	1,601,861

← NewerPage 16 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.