Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.484	0.490	0.481	0.484	0.479	799,557
2022-08-02	0.486	0.486	0.474	0.482	0.477	1,492,422
2022-08-01	0.487	0.492	0.486	0.491	0.486	482,637
2022-07-29	0.491	0.494	0.488	0.491	0.486	702,981
2022-07-28	0.494	0.494	0.489	0.492	0.487	528,760
2022-07-27	0.492	0.494	0.490	0.491	0.486	574,924
2022-07-26	0.483	0.492	0.483	0.492	0.487	1,132,833
2022-07-25	0.481	0.487	0.481	0.483	0.478	253,158
2022-07-22	0.485	0.489	0.480	0.482	0.477	632,790
2022-07-21	0.490	0.491	0.486	0.487	0.482	593,873
2022-07-20	0.487	0.489	0.485	0.489	0.484	656,150
2022-07-19	0.486	0.489	0.481	0.487	0.482	593,882
2022-07-18	0.481	0.487	0.480	0.486	0.481	886,681
2022-07-15	0.477	0.485	0.475	0.481	0.476	1,101,083
2022-07-14	0.478	0.480	0.475	0.478	0.473	388,800
2022-07-13	0.478	0.482	0.478	0.478	0.473	315,175
2022-07-12	0.481	0.481	0.478	0.478	0.473	334,780
2022-07-11	0.480	0.483	0.477	0.482	0.477	444,978
2022-07-08	0.481	0.482	0.478	0.480	0.475	417,077
2022-07-07	0.480	0.481	0.476	0.479	0.474	666,140
2022-07-06	0.480	0.481	0.476	0.478	0.473	570,022
2022-07-05	0.482	0.483	0.480	0.482	0.477	614,121
2022-07-04	0.484	0.486	0.481	0.482	0.477	379,824
2022-07-01	0.485	0.486	0.481	0.483	0.478	349,342
2022-06-30	0.484	0.486	0.481	0.486	0.481	798,611
2022-06-29	0.481	0.489	0.480	0.485	0.480	983,680
2022-06-28	0.481	0.485	0.476	0.485	0.480	714,803
2022-06-27	0.487	0.487	0.475	0.481	0.476	878,885
2022-06-24	0.478	0.499	0.478	0.492	0.479	3,058,602
2022-06-23	0.473	0.479	0.471	0.478	0.465	579,133
2022-06-22	0.477	0.477	0.472	0.474	0.461	286,900
2022-06-21	0.475	0.477	0.471	0.477	0.464	377,381
2022-06-20	0.481	0.481	0.473	0.477	0.464	654,504
2022-06-17	0.477	0.481	0.473	0.479	0.466	660,532
2022-06-16	0.480	0.487	0.475	0.481	0.468	1,232,739
2022-06-15	0.479	0.483	0.477	0.480	0.467	827,058
2022-06-14	0.473	0.480	0.471	0.479	0.466	661,503
2022-06-13	0.478	0.479	0.475	0.477	0.464	341,975
2022-06-10	0.475	0.482	0.474	0.481	0.468	384,260
2022-06-09	0.480	0.480	0.473	0.478	0.465	489,836
2022-06-08	0.483	0.488	0.477	0.483	0.470	920,094
2022-06-07	0.487	0.488	0.480	0.483	0.470	680,127
2022-06-06	0.486	0.490	0.483	0.487	0.474	1,620,105
2022-06-02	0.480	0.480	0.473	0.479	0.466	796,000
2022-06-01	0.480	0.480	0.477	0.480	0.467	348,100
2022-05-31	0.481	0.482	0.476	0.480	0.467	503,070
2022-05-30	0.477	0.481	0.476	0.481	0.468	550,499
2022-05-27	0.475	0.478	0.472	0.476	0.463	468,600
2022-05-26	0.475	0.475	0.467	0.474	0.461	603,208
2022-05-25	0.465	0.475	0.465	0.475	0.462	494,183
2022-05-24	0.479	0.480	0.466	0.470	0.457	1,270,172
2022-05-23	0.493	0.495	0.471	0.479	0.466	3,725,142
2022-05-20	0.493	0.494	0.488	0.493	0.480	672,201
2022-05-19	0.491	0.493	0.485	0.492	0.479	520,437
2022-05-18	0.486	0.495	0.486	0.491	0.478	625,772
2022-05-17	0.489	0.493	0.485	0.486	0.473	400,491
2022-05-16	0.488	0.494	0.485	0.489	0.476	338,327
2022-05-13	0.491	0.493	0.484	0.488	0.475	353,445
2022-05-12	0.490	0.496	0.485	0.485	0.472	633,220
2022-05-11	0.485	0.497	0.485	0.490	0.477	998,406

← NewerPage 18 of 21 · 1,218 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.