Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.635	0.635	0.627	0.633	0.633	329,892
2025-01-20	0.631	0.635	0.629	0.633	0.633	990,901
2025-01-17	0.626	0.629	0.620	0.627	0.627	574,300
2025-01-16	0.626	0.635	0.620	0.625	0.625	975,282
2025-01-15	0.625	0.628	0.619	0.624	0.624	836,873
2025-01-14	0.596	0.624	0.596	0.624	0.624	2,118,995
2025-01-13	0.604	0.604	0.590	0.598	0.598	1,126,414
2025-01-10	0.622	0.622	0.600	0.604	0.604	2,670,822
2025-01-09	0.620	0.625	0.616	0.622	0.622	690,343
2025-01-08	0.619	0.626	0.607	0.615	0.615	1,849,012
2025-01-07	0.612	0.629	0.612	0.623	0.623	1,723,600
2025-01-06	0.630	0.639	0.605	0.613	0.613	3,310,350
2025-01-03	0.669	0.669	0.628	0.631	0.631	4,469,050
2025-01-02	0.661	0.690	0.659	0.668	0.668	3,296,859
2024-12-31	0.687	0.689	0.666	0.668	0.668	3,555,434
2024-12-30	0.676	0.688	0.672	0.684	0.684	5,672,121
2024-12-27	0.655	0.661	0.652	0.652	0.652	733,977
2024-12-26	0.639	0.655	0.636	0.654	0.654	895,183
2024-12-25	0.645	0.647	0.635	0.640	0.640	689,855
2024-12-24	0.635	0.644	0.635	0.642	0.642	701,361
2024-12-23	0.654	0.664	0.635	0.635	0.635	1,276,823
2024-12-20	0.661	0.663	0.654	0.655	0.655	930,237
2024-12-19	0.639	0.663	0.632	0.660	0.660	1,746,629
2024-12-18	0.634	0.650	0.633	0.643	0.643	1,262,937
2024-12-17	0.663	0.665	0.630	0.634	0.634	2,043,455
2024-12-16	0.670	0.675	0.663	0.664	0.664	910,160
2024-12-13	0.675	0.678	0.671	0.671	0.671	1,066,400
2024-12-12	0.681	0.684	0.670	0.680	0.680	1,213,919
2024-12-11	0.678	0.686	0.676	0.684	0.684	1,993,205
2024-12-10	0.684	0.688	0.672	0.673	0.673	2,051,006
2024-12-09	0.675	0.680	0.664	0.666	0.666	1,027,100
2024-12-06	0.663	0.678	0.658	0.675	0.675	1,674,825
2024-12-05	0.660	0.666	0.655	0.662	0.662	958,052
2024-12-04	0.676	0.676	0.655	0.656	0.656	2,009,669
2024-12-03	0.674	0.679	0.668	0.676	0.676	1,272,616
2024-12-02	0.666	0.675	0.662	0.675	0.675	1,892,367
2024-11-29	0.650	0.667	0.650	0.664	0.664	1,903,817
2024-11-28	0.650	0.660	0.649	0.650	0.650	1,620,053
2024-11-27	0.635	0.648	0.631	0.647	0.647	1,095,034
2024-11-26	0.647	0.650	0.635	0.636	0.636	1,313,703
2024-11-25	0.651	0.656	0.637	0.642	0.642	1,966,848
2024-11-22	0.662	0.668	0.648	0.651	0.651	2,162,720
2024-11-21	0.659	0.666	0.655	0.662	0.662	1,144,372
2024-11-20	0.644	0.665	0.638	0.660	0.660	2,453,404
2024-11-19	0.635	0.647	0.629	0.646	0.646	1,442,066
2024-11-18	0.647	0.648	0.628	0.631	0.631	3,173,909
2024-11-15	0.639	0.666	0.639	0.647	0.647	3,081,641
2024-11-14	0.677	0.686	0.642	0.644	0.644	4,193,542
2024-11-13	0.660	0.687	0.660	0.677	0.677	4,139,682
2024-11-12	0.669	0.684	0.647	0.655	0.655	5,414,041
2024-11-11	0.642	0.692	0.638	0.669	0.669	9,487,746
2024-11-08	0.645	0.648	0.635	0.637	0.637	2,348,491
2024-11-07	0.638	0.651	0.629	0.643	0.643	3,845,403
2024-11-06	0.622	0.645	0.618	0.636	0.636	5,794,194
2024-11-05	0.612	0.625	0.600	0.623	0.623	2,819,413
2024-11-04	0.600	0.611	0.595	0.611	0.611	1,186,313
2024-11-01	0.618	0.620	0.590	0.601	0.601	3,379,070
2024-10-31	0.605	0.623	0.605	0.617	0.617	2,790,259
2024-10-30	0.605	0.614	0.594	0.604	0.604	2,441,159
2024-10-29	0.620	0.624	0.606	0.609	0.609	2,859,068

← NewerPage 8 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.