Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.694	0.702	0.682	0.697	0.697	942,007
2025-10-21	0.681	0.696	0.681	0.696	0.696	1,064,867
2025-10-20	0.702	0.710	0.671	0.687	0.687	2,484,377
2025-10-17	0.727	0.727	0.700	0.700	0.700	2,743,489
2025-10-16	0.735	0.742	0.724	0.730	0.730	799,497
2025-10-15	0.733	0.742	0.728	0.734	0.734	932,790
2025-10-14	0.752	0.758	0.726	0.729	0.729	1,678,051
2025-10-13	0.750	0.754	0.744	0.751	0.751	1,176,701
2025-10-10	0.775	0.776	0.755	0.757	0.757	1,910,864
2025-10-09	0.777	0.781	0.766	0.778	0.778	1,429,761
2025-09-30	0.773	0.777	0.770	0.771	0.771	738,800
2025-09-29	0.763	0.774	0.760	0.772	0.772	609,547
2025-09-26	0.782	0.783	0.762	0.763	0.763	1,162,729
2025-09-25	0.777	0.792	0.776	0.783	0.783	1,590,139
2025-09-24	0.760	0.774	0.751	0.773	0.773	1,496,302
2025-09-23	0.772	0.772	0.750	0.763	0.763	1,590,959
2025-09-22	0.768	0.775	0.767	0.772	0.772	895,879
2025-09-19	0.784	0.784	0.762	0.771	0.771	1,632,100
2025-09-18	0.783	0.794	0.776	0.780	0.780	1,504,716
2025-09-17	0.798	0.798	0.785	0.788	0.788	1,313,915
2025-09-16	0.805	0.805	0.792	0.794	0.794	854,687
2025-09-15	0.802	0.809	0.792	0.802	0.802	1,392,257
2025-09-12	0.797	0.816	0.797	0.803	0.803	2,681,029
2025-09-11	0.785	0.795	0.778	0.795	0.795	2,335,902
2025-09-10	0.770	0.781	0.769	0.778	0.778	753,587
2025-09-09	0.785	0.785	0.765	0.772	0.772	1,935,110
2025-09-08	0.781	0.790	0.766	0.787	0.787	1,290,380
2025-09-05	0.773	0.783	0.766	0.782	0.782	1,374,752
2025-09-04	0.774	0.781	0.758	0.773	0.773	1,637,564
2025-09-03	0.786	0.793	0.770	0.773	0.773	2,183,065
2025-09-02	0.814	0.814	0.786	0.787	0.787	2,784,201
2025-09-01	0.811	0.826	0.805	0.809	0.809	1,914,874
2025-08-29	0.814	0.814	0.798	0.800	0.800	1,626,281
2025-08-28	0.800	0.815	0.796	0.814	0.814	2,517,092
2025-08-27	0.784	0.831	0.783	0.804	0.804	5,645,115
2025-08-26	0.835	0.838	0.763	0.785	0.785	6,343,342
2025-08-25	0.819	0.846	0.815	0.835	0.835	4,411,298
2025-08-22	0.814	0.819	0.808	0.815	0.815	2,288,256
2025-08-21	0.818	0.820	0.806	0.812	0.812	1,895,990
2025-08-20	0.806	0.815	0.800	0.815	0.815	1,822,430
2025-08-19	0.812	0.818	0.801	0.809	0.809	2,895,425
2025-08-18	0.787	0.818	0.787	0.812	0.812	4,204,976
2025-08-15	0.780	0.788	0.779	0.788	0.788	1,593,675
2025-08-14	0.789	0.790	0.779	0.781	0.781	1,706,770
2025-08-13	0.774	0.789	0.770	0.788	0.788	3,606,201
2025-08-12	0.769	0.775	0.765	0.771	0.771	1,204,770
2025-08-11	0.764	0.775	0.764	0.771	0.771	1,021,013
2025-08-08	0.773	0.775	0.765	0.765	0.765	1,509,000
2025-08-07	0.788	0.793	0.777	0.777	0.777	1,556,491
2025-08-06	0.784	0.791	0.782	0.791	0.791	1,480,585
2025-08-05	0.785	0.788	0.781	0.786	0.786	955,748
2025-08-04	0.784	0.785	0.775	0.785	0.785	765,963
2025-08-01	0.769	0.786	0.769	0.784	0.784	3,126,639
2025-07-31	0.777	0.778	0.767	0.770	0.770	1,454,400
2025-07-30	0.771	0.778	0.770	0.772	0.772	775,010
2025-07-29	0.776	0.780	0.762	0.777	0.777	1,640,596
2025-07-28	0.783	0.783	0.770	0.779	0.779	1,448,566
2025-07-25	0.773	0.780	0.770	0.776	0.776	1,964,700
2025-07-24	0.770	0.775	0.768	0.774	0.774	1,259,895
2025-07-23	0.763	0.775	0.756	0.771	0.771	1,918,341

← NewerPage 5 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.