Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.451	0.456	0.451	0.456	0.444	439,967
2022-01-28	0.446	0.455	0.445	0.451	0.439	697,700
2022-01-27	0.451	0.457	0.444	0.446	0.434	1,157,066
2022-01-26	0.454	0.461	0.447	0.457	0.445	738,383
2022-01-25	0.460	0.460	0.451	0.452	0.440	1,015,511
2022-01-24	0.461	0.468	0.459	0.462	0.449	733,536
2022-01-21	0.468	0.474	0.463	0.463	0.450	1,248,200
2022-01-20	0.471	0.473	0.465	0.467	0.454	916,800
2022-01-19	0.457	0.471	0.457	0.470	0.457	2,198,570
2022-01-18	0.463	0.468	0.458	0.460	0.447	1,214,616
2022-01-17	0.448	0.466	0.448	0.463	0.450	2,907,876
2022-01-14	0.446	0.449	0.444	0.446	0.434	275,051
2022-01-13	0.450	0.456	0.446	0.446	0.434	644,900
2022-01-12	0.446	0.449	0.443	0.449	0.437	446,049
2022-01-11	0.446	0.448	0.440	0.446	0.434	521,653
2022-01-10	0.444	0.447	0.440	0.446	0.434	346,920
2022-01-07	0.445	0.447	0.441	0.446	0.434	425,960
2022-01-06	0.444	0.447	0.442	0.447	0.435	519,825
2022-01-05	0.452	0.452	0.441	0.447	0.435	520,010
2022-01-04	0.448	0.452	0.447	0.451	0.439	918,989
2021-12-31	0.447	0.448	0.445	0.448	0.436	364,400
2021-12-30	0.440	0.447	0.440	0.447	0.435	584,164
2021-12-29	0.442	0.442	0.438	0.441	0.429	156,586
2021-12-28	0.442	0.445	0.441	0.443	0.431	456,644
2021-12-27	0.441	0.442	0.437	0.439	0.427	458,764
2021-12-24	0.446	0.447	0.439	0.441	0.429	340,453
2021-12-23	0.441	0.448	0.441	0.446	0.434	416,149
2021-12-22	0.439	0.450	0.439	0.444	0.432	1,193,576
2021-12-21	0.432	0.441	0.432	0.439	0.427	522,101
2021-12-20	0.433	0.435	0.430	0.433	0.421	253,183
2021-12-17	0.438	0.439	0.432	0.433	0.421	624,509
2021-12-16	0.438	0.438	0.435	0.437	0.425	352,248
2021-12-15	0.432	0.441	0.432	0.437	0.425	1,158,387
2021-12-14	0.430	0.436	0.430	0.433	0.421	584,332
2021-12-13	0.424	0.436	0.423	0.430	0.418	941,692
2021-12-10	0.425	0.433	0.421	0.428	0.416	497,600
2021-12-09	0.428	0.430	0.426	0.428	0.416	254,450
2021-12-08	0.421	0.429	0.420	0.427	0.415	503,508
2021-12-07	0.420	0.424	0.419	0.421	0.410	299,200
2021-12-06	0.425	0.427	0.420	0.420	0.409	489,437
2021-12-03	0.423	0.427	0.421	0.427	0.415	546,680
2021-12-02	0.420	0.425	0.420	0.422	0.410	708,218
2021-12-01	0.428	0.428	0.417	0.417	0.406	2,797,822
2021-11-30	0.435	0.440	0.419	0.419	0.408	4,018,571
2021-11-29	0.437	0.441	0.433	0.435	0.423	855,841
2021-11-26	0.443	0.445	0.441	0.441	0.429	355,530
2021-11-25	0.446	0.448	0.443	0.443	0.431	401,349
2021-11-24	0.452	0.455	0.446	0.446	0.434	564,301
2021-11-23	0.454	0.455	0.451	0.454	0.442	273,895
2021-11-22	0.454	0.455	0.450	0.452	0.440	708,254
2021-11-19	0.453	0.455	0.449	0.453	0.441	432,400
2021-11-18	0.457	0.458	0.451	0.451	0.439	619,594
2021-11-17	0.446	0.457	0.446	0.457	0.445	1,090,679
2021-11-16	0.443	0.449	0.442	0.446	0.434	417,610
2021-11-15	0.444	0.450	0.442	0.445	0.433	551,315
2021-11-12	0.434	0.442	0.433	0.441	0.429	597,678
2021-11-11	0.428	0.434	0.428	0.434	0.422	257,382
2021-11-10	0.434	0.434	0.423	0.431	0.419	432,938
2021-11-09	0.434	0.435	0.429	0.432	0.420	144,889
2021-11-08	0.431	0.435	0.430	0.433	0.421	100,783

← NewerPage 20 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.