Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.620	0.626	0.611	0.624	0.624	2,274,896
2024-10-25	0.611	0.623	0.605	0.613	0.613	2,247,262
2024-10-24	0.620	0.623	0.605	0.610	0.610	3,628,908
2024-10-23	0.619	0.649	0.615	0.628	0.628	6,300,823
2024-10-22	0.634	0.636	0.618	0.620	0.620	2,388,296
2024-10-21	0.630	0.637	0.621	0.634	0.634	4,645,141
2024-10-18	0.593	0.627	0.587	0.618	0.618	4,793,204
2024-10-17	0.586	0.599	0.586	0.592	0.592	2,254,299
2024-10-16	0.570	0.592	0.570	0.585	0.585	1,416,883
2024-10-15	0.594	0.600	0.578	0.579	0.579	2,045,862
2024-10-14	0.573	0.598	0.566	0.595	0.595	3,256,774
2024-10-11	0.595	0.600	0.561	0.569	0.569	4,061,198
2024-10-10	0.620	0.628	0.597	0.598	0.598	5,417,361
2024-10-09	0.618	0.648	0.597	0.607	0.607	8,327,569
2024-10-08	0.639	0.639	0.596	0.626	0.626	8,622,203
2024-09-30	0.545	0.587	0.545	0.581	0.581	5,666,176
2024-09-27	0.512	0.541	0.512	0.536	0.536	3,102,343
2024-09-26	0.494	0.506	0.493	0.506	0.506	1,527,536
2024-09-25	0.498	0.507	0.495	0.497	0.497	1,936,710
2024-09-24	0.485	0.499	0.482	0.496	0.496	1,674,060
2024-09-23	0.485	0.486	0.480	0.483	0.483	841,452
2024-09-20	0.482	0.496	0.482	0.485	0.485	2,242,557
2024-09-19	0.470	0.484	0.470	0.483	0.483	1,407,761
2024-09-18	0.467	0.473	0.465	0.470	0.470	437,008
2024-09-13	0.471	0.472	0.466	0.470	0.470	269,700
2024-09-12	0.474	0.480	0.470	0.472	0.472	501,910
2024-09-11	0.465	0.471	0.462	0.469	0.469	155,120
2024-09-10	0.466	0.473	0.454	0.471	0.471	871,069
2024-09-09	0.461	0.465	0.458	0.463	0.463	499,234
2024-09-06	0.475	0.475	0.463	0.463	0.463	972,900
2024-09-05	0.474	0.477	0.470	0.475	0.475	407,176
2024-09-04	0.478	0.478	0.467	0.470	0.470	598,715
2024-09-03	0.472	0.480	0.471	0.477	0.477	728,945
2024-09-02	0.482	0.484	0.474	0.474	0.474	904,640
2024-08-30	0.477	0.490	0.472	0.488	0.488	2,359,062
2024-08-29	0.469	0.478	0.464	0.477	0.477	593,733
2024-08-28	0.460	0.470	0.459	0.468	0.468	505,955
2024-08-27	0.463	0.467	0.459	0.464	0.464	287,730
2024-08-26	0.467	0.469	0.458	0.463	0.463	846,048
2024-08-23	0.460	0.475	0.459	0.470	0.470	510,487
2024-08-22	0.470	0.472	0.460	0.461	0.461	700,300
2024-08-21	0.469	0.472	0.464	0.468	0.468	915,868
2024-08-20	0.488	0.488	0.467	0.471	0.471	1,004,360
2024-08-19	0.482	0.492	0.482	0.488	0.488	703,104
2024-08-16	0.481	0.485	0.477	0.482	0.482	579,876
2024-08-15	0.469	0.486	0.468	0.481	0.481	870,304
2024-08-14	0.470	0.475	0.465	0.473	0.473	594,970
2024-08-13	0.476	0.476	0.466	0.473	0.473	367,570
2024-08-12	0.473	0.475	0.468	0.471	0.471	232,792
2024-08-09	0.476	0.480	0.469	0.472	0.472	502,236
2024-08-08	0.481	0.485	0.464	0.473	0.473	1,013,513
2024-08-07	0.483	0.492	0.483	0.484	0.484	478,878
2024-08-06	0.486	0.495	0.478	0.486	0.486	1,027,723
2024-08-05	0.503	0.509	0.481	0.482	0.482	2,250,440
2024-08-02	0.505	0.511	0.503	0.509	0.509	638,600
2024-08-01	0.510	0.514	0.508	0.509	0.509	922,673
2024-07-31	0.494	0.513	0.491	0.510	0.510	2,719,950
2024-07-30	0.487	0.494	0.482	0.494	0.494	809,612
2024-07-29	0.487	0.492	0.486	0.489	0.489	562,977
2024-07-26	0.486	0.495	0.486	0.491	0.491	577,605

← NewerPage 9 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.