Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.750	0.750	0.732	0.742	0.742	1,455,309
2025-04-23	0.736	0.750	0.736	0.749	0.749	1,650,044
2025-04-22	0.748	0.748	0.731	0.737	0.737	1,072,006
2025-04-21	0.728	0.749	0.723	0.747	0.747	1,929,095
2025-04-18	0.726	0.738	0.725	0.731	0.731	599,877
2025-04-17	0.721	0.737	0.721	0.728	0.728	866,054
2025-04-16	0.745	0.749	0.720	0.727	0.727	1,508,491
2025-04-15	0.744	0.751	0.733	0.749	0.749	1,198,079
2025-04-14	0.743	0.750	0.739	0.746	0.746	1,842,963
2025-04-11	0.717	0.735	0.712	0.735	0.735	2,210,792
2025-04-10	0.726	0.738	0.717	0.718	0.718	3,513,400
2025-04-09	0.681	0.722	0.638	0.712	0.712	4,881,884
2025-04-08	0.704	0.717	0.660	0.689	0.689	4,492,729
2025-04-07	0.739	0.756	0.702	0.702	0.702	5,817,800
2025-04-03	0.770	0.785	0.767	0.780	0.780	1,249,491
2025-04-02	0.765	0.781	0.765	0.776	0.776	948,380
2025-04-01	0.791	0.798	0.763	0.772	0.772	2,733,689
2025-03-31	0.766	0.800	0.758	0.790	0.790	2,975,008
2025-03-28	0.761	0.785	0.761	0.773	0.773	1,850,400
2025-03-27	0.778	0.787	0.765	0.767	0.767	4,416,410
2025-03-26	0.752	0.772	0.752	0.756	0.756	2,111,633
2025-03-25	0.775	0.782	0.746	0.754	0.754	3,547,973
2025-03-24	0.797	0.799	0.761	0.778	0.778	5,207,833
2025-03-21	0.828	0.832	0.800	0.800	0.800	5,023,408
2025-03-20	0.837	0.854	0.823	0.834	0.834	3,516,915
2025-03-19	0.839	0.847	0.824	0.837	0.837	1,764,868
2025-03-18	0.839	0.849	0.833	0.838	0.838	1,487,408
2025-03-17	0.825	0.845	0.820	0.838	0.838	2,451,092
2025-03-14	0.815	0.832	0.812	0.826	0.826	3,435,876
2025-03-13	0.852	0.852	0.809	0.825	0.825	9,303,178
2025-03-12	0.880	0.890	0.857	0.857	0.857	5,022,821
2025-03-11	0.853	0.895	0.851	0.879	0.879	5,919,287
2025-03-10	0.868	0.887	0.853	0.873	0.873	5,296,521
2025-03-07	0.849	0.891	0.836	0.874	0.874	7,978,674
2025-03-06	0.840	0.861	0.838	0.850	0.850	5,734,410
2025-03-05	0.821	0.849	0.802	0.840	0.840	5,677,981
2025-03-04	0.792	0.818	0.789	0.817	0.817	4,221,343
2025-03-03	0.784	0.815	0.783	0.800	0.800	4,465,793
2025-02-28	0.797	0.814	0.783	0.783	0.783	6,094,295
2025-02-27	0.842	0.845	0.788	0.811	0.811	10,772,218
2025-02-26	0.848	0.858	0.808	0.842	0.842	6,820,281
2025-02-25	0.830	0.892	0.805	0.834	0.834	15,145,304
2025-02-24	0.860	0.881	0.835	0.881	0.881	14,989,083
2025-02-21	0.760	0.803	0.750	0.801	0.801	10,035,424
2025-02-20	0.753	0.756	0.736	0.739	0.739	3,572,469
2025-02-19	0.759	0.764	0.735	0.756	0.756	5,682,851
2025-02-18	0.780	0.787	0.727	0.761	0.761	12,428,526
2025-02-17	0.776	0.808	0.758	0.772	0.772	13,577,422
2025-02-14	0.707	0.758	0.700	0.743	0.743	11,390,621
2025-02-13	0.713	0.713	0.689	0.702	0.702	4,125,095
2025-02-12	0.704	0.712	0.696	0.712	0.712	5,738,744
2025-02-11	0.695	0.710	0.686	0.696	0.696	4,550,162
2025-02-10	0.697	0.710	0.695	0.699	0.699	5,998,856
2025-02-07	0.673	0.702	0.672	0.686	0.686	8,757,804
2025-02-06	0.675	0.679	0.661	0.674	0.674	2,733,479
2025-02-05	0.660	0.686	0.660	0.671	0.671	3,788,017
2025-01-27	0.647	0.647	0.635	0.638	0.638	853,899
2025-01-24	0.624	0.644	0.624	0.644	0.644	1,411,960
2025-01-23	0.633	0.642	0.626	0.628	0.628	1,262,401
2025-01-22	0.635	0.635	0.625	0.625	0.625	743,235

← NewerPage 7 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.