Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.701	0.706	0.689	0.695	0.695	874,091
2026-01-15	0.709	0.714	0.685	0.698	0.698	2,480,946
2026-01-14	0.701	0.736	0.701	0.714	0.714	3,322,764
2026-01-13	0.721	0.733	0.702	0.708	0.708	3,048,933
2026-01-12	0.686	0.720	0.686	0.720	0.720	4,415,748
2026-01-09	0.668	0.684	0.667	0.684	0.684	1,296,373
2026-01-08	0.665	0.674	0.661	0.669	0.669	881,406
2026-01-07	0.665	0.675	0.662	0.665	0.665	864,997
2026-01-06	0.659	0.675	0.659	0.669	0.669	648,694
2026-01-05	0.650	0.667	0.650	0.663	0.663	1,207,633
2025-12-31	0.652	0.652	0.648	0.651	0.651	349,655
2025-12-30	0.649	0.654	0.646	0.651	0.651	761,762
2025-12-29	0.632	0.660	0.632	0.653	0.653	1,365,228
2025-12-26	0.636	0.647	0.629	0.637	0.637	833,684
2025-12-25	0.618	0.634	0.618	0.634	0.634	852,774
2025-12-24	0.600	0.623	0.600	0.621	0.621	1,079,305
2025-12-23	0.600	0.607	0.598	0.600	0.600	548,944
2025-12-22	0.588	0.605	0.584	0.605	0.605	1,092,214
2025-12-19	0.572	0.585	0.570	0.584	0.584	604,962
2025-12-18	0.573	0.583	0.569	0.572	0.572	586,100
2025-12-17	0.575	0.579	0.562	0.578	0.578	567,819
2025-12-16	0.578	0.585	0.565	0.568	0.568	627,405
2025-12-15	0.600	0.600	0.577	0.578	0.578	1,118,800
2025-12-12	0.606	0.606	0.590	0.598	0.598	959,955
2025-12-11	0.609	0.611	0.601	0.601	0.601	550,782
2025-12-10	0.611	0.612	0.599	0.609	0.609	501,200
2025-12-09	0.630	0.632	0.612	0.613	0.613	506,800
2025-12-08	0.629	0.633	0.626	0.627	0.627	340,800
2025-12-05	0.622	0.628	0.618	0.625	0.625	368,168
2025-12-04	0.616	0.624	0.615	0.621	0.621	302,812
2025-12-03	0.637	0.637	0.614	0.616	0.616	950,180
2025-12-02	0.640	0.643	0.627	0.636	0.636	624,270
2025-12-01	0.638	0.645	0.632	0.642	0.642	483,912
2025-11-28	0.634	0.640	0.630	0.637	0.637	493,923
2025-11-27	0.647	0.649	0.632	0.632	0.632	599,200
2025-11-26	0.659	0.666	0.641	0.647	0.647	818,000
2025-11-25	0.656	0.667	0.654	0.659	0.659	658,771
2025-11-24	0.629	0.660	0.625	0.660	0.660	1,928,494
2025-11-21	0.666	0.666	0.625	0.629	0.629	2,625,810
2025-11-20	0.668	0.672	0.664	0.668	0.668	561,149
2025-11-19	0.685	0.685	0.668	0.670	0.670	823,901
2025-11-18	0.685	0.693	0.685	0.685	0.685	426,691
2025-11-17	0.683	0.694	0.682	0.689	0.689	606,594
2025-11-14	0.685	0.691	0.677	0.682	0.682	564,160
2025-11-13	0.675	0.689	0.673	0.688	0.688	670,830
2025-11-12	0.684	0.684	0.671	0.675	0.675	238,800
2025-11-11	0.679	0.680	0.672	0.678	0.678	380,998
2025-11-10	0.677	0.681	0.667	0.673	0.673	830,774
2025-11-07	0.685	0.690	0.671	0.677	0.677	1,345,373
2025-11-06	0.675	0.691	0.675	0.690	0.690	762,262
2025-11-05	0.682	0.694	0.681	0.685	0.685	1,420,744
2025-11-04	0.702	0.708	0.694	0.696	0.696	620,390
2025-11-03	0.713	0.716	0.697	0.708	0.708	814,760
2025-10-31	0.720	0.726	0.715	0.717	0.717	1,091,930
2025-10-30	0.727	0.727	0.715	0.721	0.721	1,043,249
2025-10-29	0.727	0.727	0.721	0.727	0.727	875,747
2025-10-28	0.708	0.733	0.704	0.727	0.727	3,235,280
2025-10-27	0.703	0.716	0.703	0.708	0.708	1,566,926
2025-10-24	0.696	0.703	0.692	0.703	0.703	691,033
2025-10-23	0.697	0.699	0.683	0.697	0.697	605,479

← NewerPage 4 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.