Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.06▲ 3.00%

← 900901.SHG stock page

Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	0.431	0.435	0.430	0.433	0.421	100,783
2021-11-05	0.431	0.437	0.431	0.432	0.420	253,615
2021-11-04	0.430	0.433	0.428	0.433	0.421	196,484
2021-11-03	0.428	0.431	0.423	0.428	0.416	379,883
2021-11-02	0.438	0.444	0.424	0.430	0.418	776,261
2021-11-01	0.438	0.443	0.435	0.440	0.428	225,127
2021-10-29	0.436	0.444	0.436	0.438	0.426	351,503
2021-10-28	0.453	0.456	0.430	0.436	0.424	1,038,691
2021-10-27	0.456	0.457	0.450	0.450	0.438	405,800
2021-10-26	0.454	0.458	0.452	0.455	0.443	351,700
2021-10-25	0.451	0.459	0.451	0.456	0.444	699,370
2021-10-22	0.452	0.456	0.451	0.453	0.441	497,761
2021-10-21	0.456	0.456	0.447	0.453	0.441	358,900
2021-10-20	0.447	0.454	0.444	0.452	0.440	985,759
2021-10-19	0.445	0.447	0.443	0.444	0.432	142,500
2021-10-18	0.446	0.446	0.440	0.445	0.433	406,317
2021-10-15	0.441	0.451	0.439	0.444	0.432	605,300
2021-10-14	0.444	0.444	0.439	0.441	0.429	208,626

← NewerPage 21 of 21 · 1,218 trading days

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.