Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.455	0.455	0.446	0.455	0.450	1,266,474
2022-11-01	0.458	0.461	0.445	0.454	0.449	3,612,450
2022-10-31	0.415	0.460	0.415	0.460	0.455	6,685,814
2022-10-28	0.422	0.422	0.417	0.418	0.414	386,900
2022-10-27	0.417	0.422	0.417	0.422	0.418	290,260
2022-10-26	0.417	0.424	0.417	0.420	0.416	450,557
2022-10-25	0.408	0.414	0.408	0.413	0.409	181,687
2022-10-24	0.425	0.431	0.405	0.414	0.410	774,196
2022-10-21	0.428	0.428	0.423	0.423	0.419	371,683
2022-10-20	0.429	0.431	0.424	0.429	0.425	406,180
2022-10-19	0.428	0.430	0.424	0.425	0.421	497,595
2022-10-18	0.432	0.433	0.428	0.430	0.426	222,740
2022-10-17	0.431	0.435	0.430	0.432	0.428	423,618
2022-10-14	0.429	0.435	0.427	0.432	0.428	471,249
2022-10-13	0.423	0.435	0.423	0.431	0.427	1,029,180
2022-10-12	0.406	0.428	0.406	0.422	0.418	754,058
2022-10-11	0.402	0.408	0.402	0.407	0.403	153,696
2022-10-10	0.413	0.413	0.402	0.403	0.399	331,150
2022-09-30	0.404	0.410	0.404	0.408	0.404	149,165
2022-09-29	0.407	0.412	0.403	0.404	0.400	331,300
2022-09-28	0.409	0.413	0.402	0.404	0.400	371,767
2022-09-27	0.405	0.417	0.404	0.412	0.408	626,757
2022-09-26	0.445	0.445	0.401	0.402	0.398	1,521,634
2022-09-23	0.455	0.455	0.445	0.446	0.441	796,861
2022-09-22	0.457	0.459	0.455	0.457	0.452	172,480
2022-09-21	0.458	0.459	0.454	0.459	0.454	192,397
2022-09-20	0.454	0.459	0.454	0.458	0.453	365,683
2022-09-19	0.461	0.462	0.454	0.454	0.449	645,447
2022-09-16	0.465	0.466	0.460	0.461	0.456	375,400
2022-09-15	0.468	0.470	0.465	0.468	0.463	291,800
2022-09-14	0.468	0.468	0.463	0.468	0.463	514,353
2022-09-13	0.469	0.472	0.469	0.470	0.465	246,435
2022-09-09	0.468	0.472	0.467	0.472	0.467	268,968
2022-09-08	0.469	0.471	0.468	0.468	0.463	227,326
2022-09-07	0.471	0.473	0.470	0.471	0.466	144,292
2022-09-06	0.470	0.473	0.469	0.472	0.467	435,189
2022-09-05	0.470	0.470	0.466	0.470	0.465	178,250
2022-09-02	0.467	0.470	0.467	0.470	0.465	237,139
2022-09-01	0.464	0.470	0.464	0.467	0.462	273,063
2022-08-31	0.468	0.470	0.463	0.464	0.459	644,500
2022-08-30	0.468	0.470	0.467	0.469	0.464	516,763
2022-08-29	0.468	0.472	0.466	0.470	0.465	566,785
2022-08-26	0.471	0.474	0.470	0.471	0.466	482,300
2022-08-25	0.467	0.471	0.467	0.471	0.466	355,413
2022-08-24	0.478	0.478	0.467	0.469	0.464	1,577,627
2022-08-23	0.480	0.480	0.475	0.476	0.471	1,160,101
2022-08-22	0.482	0.485	0.480	0.481	0.476	528,609
2022-08-19	0.482	0.485	0.479	0.482	0.477	625,791
2022-08-18	0.486	0.487	0.481	0.483	0.478	395,456
2022-08-17	0.484	0.487	0.483	0.486	0.481	254,508
2022-08-16	0.487	0.487	0.483	0.485	0.480	166,137
2022-08-15	0.488	0.488	0.483	0.487	0.482	341,867
2022-08-12	0.488	0.489	0.485	0.488	0.483	463,116
2022-08-11	0.485	0.488	0.482	0.486	0.481	722,549
2022-08-10	0.485	0.486	0.480	0.483	0.478	425,600
2022-08-09	0.483	0.486	0.481	0.485	0.480	292,992
2022-08-08	0.481	0.487	0.481	0.486	0.481	385,050
2022-08-05	0.478	0.486	0.478	0.486	0.481	809,319
2022-08-04	0.486	0.486	0.474	0.477	0.472	1,412,437
2022-08-03	0.484	0.490	0.481	0.484	0.479	799,557

← NewerPage 17 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.