Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.763	0.775	0.756	0.771	0.771	1,918,341
2025-07-22	0.766	0.775	0.758	0.766	0.766	1,228,762
2025-07-21	0.780	0.780	0.765	0.768	0.768	1,889,311
2025-07-18	0.774	0.786	0.770	0.781	0.781	2,858,600
2025-07-17	0.767	0.773	0.761	0.771	0.771	1,343,404
2025-07-16	0.770	0.776	0.762	0.768	0.768	1,417,213
2025-07-15	0.758	0.772	0.756	0.772	0.772	2,585,798
2025-07-14	0.758	0.767	0.758	0.761	0.761	1,914,236
2025-07-11	0.738	0.765	0.733	0.753	0.753	2,408,836
2025-07-10	0.737	0.739	0.732	0.738	0.738	507,823
2025-07-09	0.744	0.746	0.736	0.737	0.737	1,076,620
2025-07-08	0.737	0.746	0.737	0.745	0.745	795,899
2025-07-07	0.747	0.747	0.736	0.737	0.737	495,191
2025-07-04	0.731	0.754	0.730	0.744	0.744	1,879,728
2025-07-03	0.733	0.739	0.728	0.736	0.736	602,861
2025-07-02	0.741	0.741	0.729	0.732	0.732	1,057,300
2025-07-01	0.749	0.751	0.735	0.745	0.745	1,296,426
2025-06-30	0.732	0.747	0.732	0.747	0.747	1,856,496
2025-06-27	0.726	0.735	0.726	0.731	0.731	1,993,000
2025-06-26	0.720	0.734	0.720	0.726	0.726	1,228,355
2025-06-25	0.720	0.726	0.715	0.723	0.723	1,489,603
2025-06-24	0.691	0.717	0.691	0.714	0.714	2,488,669
2025-06-23	0.682	0.692	0.678	0.687	0.687	675,275
2025-06-20	0.691	0.694	0.682	0.683	0.683	498,637
2025-06-19	0.707	0.711	0.686	0.691	0.691	1,009,332
2025-06-18	0.698	0.710	0.681	0.708	0.708	1,073,119
2025-06-17	0.707	0.710	0.695	0.700	0.700	942,623
2025-06-16	0.703	0.714	0.700	0.707	0.707	714,002
2025-06-13	0.720	0.722	0.706	0.709	0.709	1,234,250
2025-06-12	0.724	0.728	0.720	0.723	0.723	571,800
2025-06-11	0.729	0.737	0.723	0.726	0.726	946,088
2025-06-10	0.748	0.749	0.730	0.731	0.731	876,820
2025-06-09	0.745	0.749	0.741	0.746	0.746	391,000
2025-06-06	0.747	0.756	0.734	0.745	0.745	1,132,400
2025-06-05	0.726	0.747	0.726	0.746	0.746	1,484,011
2025-06-04	0.734	0.737	0.728	0.730	0.730	555,022
2025-06-03	0.732	0.738	0.725	0.727	0.727	675,582
2025-05-30	0.739	0.740	0.725	0.740	0.740	1,062,644
2025-05-29	0.714	0.739	0.714	0.738	0.738	1,595,887
2025-05-28	0.716	0.725	0.710	0.715	0.715	842,800
2025-05-27	0.727	0.733	0.713	0.716	0.716	1,023,100
2025-05-26	0.717	0.733	0.717	0.727	0.727	872,790
2025-05-23	0.722	0.736	0.719	0.724	0.724	1,721,911
2025-05-22	0.733	0.744	0.723	0.734	0.734	1,082,550
2025-05-21	0.766	0.766	0.738	0.740	0.740	2,436,283
2025-05-20	0.762	0.769	0.756	0.766	0.766	773,901
2025-05-19	0.773	0.774	0.748	0.763	0.763	1,026,543
2025-05-16	0.763	0.774	0.761	0.766	0.766	735,359
2025-05-15	0.792	0.792	0.762	0.764	0.764	2,191,641
2025-05-14	0.786	0.794	0.782	0.791	0.791	849,151
2025-05-13	0.792	0.801	0.786	0.790	0.790	1,001,233
2025-05-12	0.787	0.800	0.787	0.795	0.795	890,769
2025-05-09	0.795	0.796	0.780	0.784	0.784	821,174
2025-05-08	0.783	0.798	0.782	0.794	0.794	925,173
2025-05-07	0.808	0.809	0.785	0.791	0.791	2,871,500
2025-05-06	0.779	0.804	0.779	0.801	0.801	2,807,263
2025-04-30	0.771	0.778	0.760	0.776	0.776	2,522,034
2025-04-29	0.751	0.761	0.745	0.756	0.756	1,092,306
2025-04-28	0.757	0.767	0.748	0.752	0.752	2,716,000
2025-04-25	0.741	0.775	0.740	0.765	0.765	3,594,057

← NewerPage 6 of 21 · 1,217 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.