Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.756	0.756	0.732	0.744	0.744	1,762,792
2026-04-20	0.760	0.764	0.752	0.756	0.756	754,592
2026-04-17	0.761	0.763	0.754	0.760	0.760	870,407
2026-04-16	0.752	0.764	0.752	0.762	0.762	1,508,805
2026-04-15	0.762	0.765	0.749	0.751	0.751	1,043,800
2026-04-14	0.751	0.759	0.747	0.758	0.758	1,928,324
2026-04-13	0.735	0.753	0.735	0.746	0.746	1,189,892
2026-04-10	0.754	0.767	0.741	0.744	0.744	1,881,756
2026-04-09	0.745	0.753	0.742	0.750	0.750	910,350
2026-04-08	0.742	0.753	0.742	0.753	0.753	2,817,656
2026-04-07	0.740	0.741	0.734	0.735	0.735	1,089,184
2026-04-03	0.728	0.744	0.721	0.740	0.740	3,790,710
2026-04-02	0.735	0.736	0.716	0.720	0.720	1,181,092
2026-04-01	0.732	0.740	0.726	0.730	0.730	1,644,267
2026-03-31	0.729	0.735	0.721	0.724	0.724	1,026,592
2026-03-30	0.707	0.738	0.704	0.734	0.734	3,929,524
2026-03-27	0.710	0.717	0.700	0.714	0.714	945,440
2026-03-26	0.717	0.717	0.704	0.711	0.711	951,671
2026-03-25	0.703	0.719	0.703	0.717	0.717	1,443,759
2026-03-24	0.700	0.711	0.690	0.702	0.702	1,503,005
2026-03-23	0.706	0.707	0.683	0.686	0.686	2,027,176
2026-03-20	0.717	0.719	0.705	0.707	0.707	1,197,500
2026-03-19	0.708	0.725	0.706	0.714	0.714	1,952,325
2026-03-18	0.695	0.720	0.695	0.718	0.718	2,927,917
2026-03-17	0.706	0.706	0.692	0.693	0.693	734,825
2026-03-16	0.693	0.708	0.689	0.706	0.706	1,423,681
2026-03-13	0.702	0.715	0.692	0.695	0.695	1,750,522
2026-03-12	0.722	0.727	0.708	0.709	0.709	1,368,900
2026-03-11	0.719	0.723	0.714	0.722	0.722	1,229,286
2026-03-10	0.734	0.747	0.725	0.725	0.725	4,232,815
2026-03-09	0.709	0.724	0.705	0.724	0.724	3,796,283
2026-03-06	0.692	0.706	0.692	0.700	0.700	1,205,476
2026-03-05	0.688	0.699	0.684	0.692	0.692	1,385,583
2026-03-04	0.673	0.690	0.665	0.681	0.681	1,009,855
2026-03-03	0.709	0.713	0.671	0.674	0.674	3,516,076
2026-03-02	0.716	0.726	0.708	0.710	0.710	2,232,933
2026-02-27	0.714	0.746	0.712	0.731	0.731	4,181,968
2026-02-26	0.709	0.722	0.706	0.717	0.717	1,369,610
2026-02-25	0.713	0.715	0.703	0.706	0.706	1,270,076
2026-02-24	0.733	0.733	0.704	0.713	0.713	2,406,399
2026-02-13	0.727	0.738	0.720	0.727	0.727	1,466,205
2026-02-12	0.731	0.737	0.729	0.735	0.735	1,392,825
2026-02-11	0.717	0.736	0.711	0.730	0.730	2,413,334
2026-02-10	0.717	0.720	0.710	0.720	0.720	1,031,200
2026-02-09	0.704	0.717	0.704	0.717	0.717	1,977,642
2026-02-06	0.681	0.699	0.679	0.696	0.696	905,281
2026-02-05	0.688	0.690	0.672	0.689	0.689	1,671,950
2026-02-04	0.716	0.716	0.687	0.698	0.698	2,416,431
2026-02-03	0.700	0.718	0.700	0.718	0.718	1,693,725
2026-02-02	0.698	0.709	0.694	0.700	0.700	1,189,000
2026-01-30	0.718	0.725	0.698	0.701	0.701	2,136,734
2026-01-29	0.737	0.738	0.714	0.719	0.719	1,594,265
2026-01-28	0.745	0.752	0.731	0.738	0.738	3,636,090
2026-01-27	0.703	0.749	0.703	0.741	0.741	4,993,648
2026-01-26	0.695	0.715	0.695	0.705	0.705	1,734,560
2026-01-23	0.691	0.700	0.687	0.695	0.695	1,224,469
2026-01-22	0.693	0.696	0.688	0.696	0.696	973,714
2026-01-21	0.671	0.695	0.671	0.691	0.691	1,317,627
2026-01-20	0.686	0.687	0.671	0.678	0.678	952,167
2026-01-19	0.691	0.695	0.675	0.678	0.678	1,911,407

← NewerPage 3 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.