Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.675	0.690	0.675	0.685	0.685	951,319
2026-07-17	0.692	0.699	0.668	0.675	0.675	1,781,926
2026-07-16	0.671	0.708	0.670	0.692	0.692	2,308,737
2026-07-15	0.672	0.677	0.667	0.671	0.671	358,057
2026-07-14	0.687	0.687	0.660	0.675	0.675	1,327,379
2026-07-13	0.684	0.688	0.677	0.682	0.682	542,376
2026-07-10	0.687	0.695	0.682	0.683	0.683	659,021
2026-07-09	0.685	0.692	0.675	0.689	0.689	1,301,598
2026-07-08	0.655	0.689	0.655	0.685	0.685	2,291,638
2026-07-07	0.669	0.669	0.654	0.655	0.655	713,965
2026-07-06	0.682	0.688	0.663	0.669	0.669	1,035,393
2026-07-03	0.680	0.689	0.679	0.683	0.683	383,652
2026-07-02	0.689	0.698	0.682	0.683	0.683	494,012
2026-07-01	0.678	0.698	0.675	0.696	0.696	1,299,139
2026-06-30	0.670	0.684	0.664	0.684	0.684	1,113,110
2026-06-29	0.648	0.661	0.647	0.660	0.660	576,213
2026-06-26	0.683	0.683	0.653	0.653	0.653	1,348,500
2026-06-25	0.702	0.703	0.684	0.685	0.685	764,191
2026-06-24	0.695	0.702	0.688	0.700	0.700	473,991
2026-06-23	0.713	0.713	0.693	0.693	0.693	918,396
2026-06-22	0.714	0.714	0.705	0.714	0.714	668,817
2026-06-18	0.694	0.710	0.687	0.710	0.710	1,291,293
2026-06-17	0.685	0.696	0.683	0.694	0.694	415,600
2026-06-16	0.688	0.695	0.679	0.690	0.690	649,440
2026-06-15	0.676	0.687	0.676	0.687	0.687	764,985
2026-06-12	0.673	0.677	0.664	0.672	0.672	585,020
2026-06-11	0.681	0.681	0.661	0.662	0.662	700,422
2026-06-10	0.671	0.681	0.666	0.678	0.678	1,543,612
2026-06-09	0.661	0.672	0.661	0.666	0.666	370,398
2026-06-08	0.666	0.668	0.659	0.661	0.661	646,955
2026-06-05	0.668	0.680	0.660	0.672	0.672	506,902
2026-06-04	0.686	0.686	0.667	0.672	0.672	361,938
2026-06-03	0.682	0.686	0.675	0.679	0.679	478,400
2026-06-02	0.676	0.686	0.665	0.686	0.686	771,833
2026-06-01	0.669	0.683	0.666	0.673	0.673	606,248
2026-05-29	0.688	0.688	0.656	0.670	0.670	1,622,896
2026-05-28	0.678	0.689	0.677	0.687	0.687	877,960
2026-05-27	0.704	0.705	0.675	0.677	0.677	1,999,900
2026-05-26	0.715	0.715	0.699	0.704	0.704	1,324,235
2026-05-25	0.720	0.725	0.711	0.718	0.718	1,002,261
2026-05-22	0.711	0.722	0.711	0.720	0.720	736,322
2026-05-21	0.730	0.734	0.708	0.710	0.710	1,321,345
2026-05-20	0.738	0.738	0.723	0.727	0.727	917,293
2026-05-19	0.735	0.740	0.727	0.740	0.740	1,108,178
2026-05-18	0.726	0.740	0.725	0.735	0.735	1,653,287
2026-05-15	0.725	0.734	0.720	0.723	0.723	1,301,181
2026-05-14	0.745	0.752	0.724	0.725	0.725	1,691,030
2026-05-13	0.726	0.743	0.717	0.740	0.740	2,267,477
2026-05-12	0.732	0.735	0.713	0.717	0.717	1,191,060
2026-05-11	0.733	0.742	0.727	0.732	0.732	1,931,046
2026-05-08	0.737	0.738	0.726	0.731	0.731	571,749
2026-05-07	0.731	0.738	0.726	0.738	0.738	1,649,064
2026-05-06	0.712	0.729	0.712	0.728	0.728	2,067,861
2026-04-30	0.714	0.714	0.701	0.704	0.704	1,899,000
2026-04-29	0.710	0.722	0.710	0.714	0.714	1,285,876
2026-04-28	0.731	0.731	0.710	0.712	0.712	2,293,390
2026-04-27	0.723	0.736	0.721	0.735	0.735	1,472,582
2026-04-24	0.732	0.732	0.720	0.721	0.721	1,826,140
2026-04-23	0.744	0.750	0.733	0.735	0.735	1,146,550
2026-04-22	0.750	0.750	0.739	0.744	0.744	882,163

← NewerPage 2 of 21 · 1,216 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.