Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.480	0.488	0.470	0.483	0.470	380,790
2022-05-06	0.476	0.486	0.470	0.484	0.471	1,321,430
2022-05-05	0.482	0.486	0.478	0.480	0.467	745,960
2022-04-29	0.476	0.485	0.471	0.483	0.470	1,107,300
2022-04-28	0.478	0.478	0.468	0.474	0.461	1,025,035
2022-04-27	0.459	0.485	0.455	0.480	0.467	1,561,482
2022-04-26	0.476	0.476	0.461	0.461	0.448	1,046,600
2022-04-25	0.492	0.492	0.467	0.471	0.458	2,075,256
2022-04-22	0.490	0.500	0.490	0.493	0.480	983,530
2022-04-21	0.506	0.506	0.490	0.492	0.479	1,844,405
2022-04-20	0.502	0.520	0.502	0.509	0.495	3,590,906
2022-04-19	0.482	0.493	0.482	0.493	0.480	1,150,808
2022-04-18	0.482	0.487	0.473	0.484	0.471	427,973
2022-04-15	0.484	0.485	0.476	0.481	0.468	1,068,355
2022-04-14	0.484	0.489	0.482	0.484	0.471	764,406
2022-04-13	0.491	0.492	0.479	0.484	0.471	1,591,487
2022-04-12	0.497	0.500	0.481	0.494	0.481	2,350,735
2022-04-11	0.501	0.505	0.495	0.499	0.485	1,066,906
2022-04-08	0.496	0.504	0.495	0.502	0.488	1,453,413
2022-04-07	0.517	0.519	0.498	0.498	0.484	2,464,080
2022-04-06	0.516	0.522	0.513	0.519	0.505	820,973
2022-04-01	0.532	0.534	0.514	0.516	0.502	2,474,966
2022-03-31	0.527	0.536	0.525	0.532	0.517	1,559,373
2022-03-30	0.530	0.534	0.521	0.527	0.513	1,178,698
2022-03-29	0.532	0.541	0.519	0.527	0.513	2,509,004
2022-03-28	0.520	0.540	0.515	0.540	0.525	3,404,498
2022-03-25	0.514	0.533	0.514	0.525	0.511	2,404,140
2022-03-24	0.515	0.518	0.509	0.515	0.501	1,042,475
2022-03-23	0.510	0.520	0.507	0.512	0.498	1,893,824
2022-03-22	0.540	0.560	0.513	0.514	0.500	6,629,789
2022-03-21	0.519	0.548	0.510	0.542	0.527	3,893,392
2022-03-18	0.515	0.525	0.506	0.525	0.511	1,972,712
2022-03-17	0.509	0.519	0.509	0.517	0.503	4,141,197
2022-03-16	0.481	0.512	0.479	0.511	0.497	4,550,145
2022-03-15	0.493	0.501	0.476	0.477	0.464	2,400,199
2022-03-14	0.501	0.507	0.497	0.501	0.487	1,267,482
2022-03-11	0.495	0.507	0.492	0.501	0.487	974,001
2022-03-10	0.510	0.512	0.495	0.500	0.486	2,084,161
2022-03-09	0.493	0.506	0.485	0.505	0.491	3,308,846
2022-03-08	0.489	0.513	0.489	0.500	0.486	3,928,260
2022-03-07	0.483	0.493	0.483	0.489	0.476	815,066
2022-03-04	0.495	0.498	0.481	0.485	0.472	1,858,318
2022-03-03	0.502	0.504	0.495	0.498	0.484	987,130
2022-03-02	0.499	0.505	0.494	0.502	0.488	1,055,032
2022-03-01	0.494	0.510	0.491	0.503	0.489	3,163,027
2022-02-28	0.489	0.495	0.481	0.495	0.481	1,542,136
2022-02-25	0.485	0.496	0.485	0.491	0.478	2,051,111
2022-02-24	0.503	0.511	0.482	0.484	0.471	4,986,585
2022-02-23	0.512	0.526	0.503	0.506	0.492	5,727,751
2022-02-22	0.529	0.551	0.515	0.515	0.501	6,111,762
2022-02-21	0.514	0.538	0.510	0.537	0.522	7,014,689
2022-02-18	0.471	0.496	0.470	0.493	0.480	5,837,492
2022-02-17	0.467	0.470	0.465	0.468	0.455	265,600
2022-02-16	0.464	0.473	0.464	0.467	0.454	375,562
2022-02-15	0.463	0.468	0.463	0.464	0.451	349,646
2022-02-14	0.461	0.470	0.461	0.464	0.451	562,055
2022-02-11	0.465	0.466	0.462	0.463	0.450	640,969
2022-02-10	0.468	0.471	0.463	0.470	0.457	697,568
2022-02-09	0.465	0.473	0.464	0.469	0.456	1,294,012
2022-02-08	0.456	0.469	0.450	0.466	0.453	882,433

← NewerPage 19 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.