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
2026-09-18	0.645	0.645	0.635	0.640	0.640	665,311
2026-09-17	0.639	0.641	0.636	0.639	0.639	292,861
2026-09-16	0.626	0.641	0.626	0.640	0.640	819,611
2026-09-15	0.629	0.629	0.624	0.626	0.626	257,680
2026-09-14	0.624	0.630	0.624	0.630	0.630	516,063
2026-09-11	0.623	0.624	0.612	0.623	0.623	868,387
2026-09-10	0.623	0.624	0.616	0.624	0.624	376,412
2026-09-09	0.622	0.627	0.618	0.622	0.622	907,408
2026-09-08	0.632	0.635	0.620	0.625	0.625	1,256,415
2026-09-07	0.633	0.639	0.622	0.625	0.625	1,157,795
2026-09-04	0.655	0.658	0.625	0.634	0.634	2,583,100
2026-09-03	0.664	0.665	0.648	0.651	0.651	1,144,656
2026-09-02	0.678	0.684	0.652	0.657	0.657	2,926,625
2026-09-01	0.698	0.699	0.678	0.683	0.683	1,335,164
2026-08-31	0.700	0.702	0.692	0.696	0.696	1,075,575
2026-08-28	0.696	0.705	0.690	0.701	0.701	857,395
2026-08-27	0.685	0.698	0.680	0.696	0.696	836,249
2026-08-26	0.695	0.696	0.680	0.683	0.683	1,226,900
2026-08-25	0.692	0.698	0.688	0.691	0.691	620,092
2026-08-24	0.698	0.701	0.688	0.698	0.698	1,107,607
2026-08-21	0.701	0.703	0.694	0.698	0.698	508,659
2026-08-20	0.707	0.707	0.699	0.704	0.704	374,644
2026-08-19	0.701	0.705	0.699	0.701	0.701	1,348,849
2026-08-18	0.717	0.717	0.705	0.705	0.705	1,052,800
2026-08-17	0.713	0.716	0.707	0.715	0.715	718,075
2026-08-14	0.703	0.718	0.703	0.714	0.714	1,701,540
2026-08-13	0.720	0.721	0.702	0.702	0.702	2,346,215
2026-08-12	0.718	0.725	0.713	0.718	0.718	4,149,385
2026-08-11	0.688	0.691	0.685	0.689	0.689	626,030
2026-08-10	0.690	0.690	0.681	0.689	0.689	288,304
2026-08-07	0.692	0.692	0.681	0.691	0.691	621,176
2026-08-06	0.696	0.696	0.684	0.686	0.686	713,794
2026-08-05	0.691	0.696	0.689	0.692	0.692	686,278
2026-08-04	0.686	0.696	0.685	0.691	0.691	1,571,050
2026-08-03	0.688	0.688	0.681	0.683	0.683	724,295
2026-07-31	0.676	0.692	0.676	0.686	0.686	2,696,788
2026-07-30	0.668	0.671	0.660	0.667	0.667	635,600
2026-07-29	0.676	0.676	0.654	0.668	0.668	1,354,015
2026-07-28	0.676	0.676	0.667	0.670	0.670	519,324
2026-07-27	0.670	0.683	0.666	0.679	0.673	503,720
2026-07-24	0.681	0.684	0.670	0.672	0.666	1,386,580
2026-07-23	0.693	0.693	0.680	0.689	0.683	1,127,796
2026-07-22	0.679	0.698	0.679	0.693	0.687	1,632,217
2026-07-21	0.688	0.688	0.670	0.685	0.685	1,066,359

Page 1 of 21 · 1,216 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.