Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 900901.SHG stock page

Inesa Intelligent Tech Inc B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.563	0.574	0.555	0.569	0.569	655,892
2026-10-19	0.558	0.576	0.558	0.568	0.568	467,546
2026-10-16	0.580	0.580	0.560	0.563	0.563	588,510
2026-10-15	0.584	0.585	0.568	0.572	0.572	987,769
2026-10-14	0.601	0.603	0.587	0.592	0.592	509,100
2026-10-13	0.594	0.607	0.590	0.602	0.602	836,504
2026-10-12	0.615	0.616	0.597	0.598	0.598	897,900
2026-10-09	0.602	0.614	0.602	0.614	0.614	782,466
2026-10-08	0.610	0.614	0.602	0.602	0.602	597,710
2026-09-30	0.624	0.627	0.610	0.612	0.612	437,076
2026-09-29	0.613	0.624	0.613	0.619	0.619	191,865
2026-09-28	0.615	0.617	0.613	0.615	0.615	367,925
2026-09-24	0.626	0.626	0.615	0.617	0.617	332,275
2026-09-23	0.640	0.640	0.616	0.620	0.620	1,008,108
2026-09-22	0.643	0.646	0.632	0.633	0.633	416,000
2026-09-21	0.637	0.643	0.636	0.641	0.641	323,774

Page 1 of 1 · 16 trading days

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.