Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	61.560	62.000	56.790	57.110	57.110	4,469,008
2026-10-21	63.600	64.420	61.200	61.740	61.740	3,626,583
2026-10-20	58.010	62.240	57.790	60.710	60.710	4,305,121
2026-10-19	59.740	60.150	55.450	58.280	58.280	3,880,054
2026-10-16	63.600	64.290	59.710	60.220	60.220	3,543,129
2026-10-15	62.310	63.950	60.300	61.830	61.830	4,108,634
2026-10-14	67.360	68.160	65.380	65.400	65.400	3,123,220
2026-10-13	64.040	68.900	60.830	67.350	67.350	5,061,634
2026-10-12	68.010	68.760	65.800	65.910	65.910	3,606,199
2026-10-09	71.780	72.700	65.430	69.040	69.040	4,808,337
2026-10-08	79.410	80.600	71.330	72.280	72.280	5,346,564
2026-09-30	81.300	82.780	78.810	79.050	79.050	3,656,587
2026-09-29	80.110	82.550	80.060	81.400	81.400	3,885,165
2026-09-28	87.890	88.500	80.120	80.910	80.910	5,571,767
2026-09-24	91.430	91.430	86.870	87.000	87.000	5,565,752
2026-09-23	86.540	96.330	86.080	92.600	92.600	10,262,592
2026-09-22	88.500	91.150	86.340	86.910	86.910	7,500,618
2026-09-21	87.370	89.000	85.100	86.190	86.190	4,246,435
2026-09-18	86.000	87.960	84.080	87.370	87.370	5,593,223
2026-09-17	85.890	87.590	84.500	85.000	85.000	5,492,970
2026-09-16	79.410	86.500	79.170	85.940	85.940	6,914,590
2026-09-15	79.370	81.810	79.010	79.290	79.290	3,807,382
2026-09-14	77.510	81.800	75.690	80.410	80.410	4,654,440
2026-09-11	79.620	82.500	76.030	79.160	79.160	5,842,169
2026-09-10	82.720	83.690	80.900	81.380	81.380	4,442,428
2026-09-09	86.730	86.900	83.040	83.580	83.580	6,127,293
2026-09-08	86.830	88.360	84.100	84.780	84.780	7,330,110
2026-09-07	76.830	87.170	76.700	86.960	86.960	9,806,551
2026-09-04	78.050	81.810	74.480	75.590	75.590	5,336,731
2026-09-03	78.530	80.220	77.060	78.840	78.840	4,241,543
2026-09-02	76.000	79.290	75.300	77.650	77.650	4,413,796
2026-09-01	81.670	81.980	76.500	77.450	77.450	5,855,289
2026-08-31	77.730	83.500	77.380	82.110	82.110	7,080,748
2026-08-28	82.960	84.940	79.710	80.000	80.000	9,176,978
2026-08-27	76.700	82.550	73.000	79.510	79.510	13,019,249
2026-08-26	74.000	78.200	70.770	73.750	73.750	8,683,188
2026-08-25	69.360	74.610	67.630	73.500	73.500	7,833,664
2026-08-24	71.300	74.280	68.300	70.800	70.800	7,326,645
2026-08-21	68.530	72.050	67.770	70.030	70.030	3,986,910
2026-08-20	68.960	71.000	66.970	69.630	69.630	5,026,779
2026-08-19	72.500	73.540	67.100	67.490	67.490	6,854,034
2026-08-18	77.000	77.770	72.800	75.450	75.450	8,040,689
2026-08-17	72.160	74.800	70.510	74.500	74.500	6,170,794
2026-08-14	69.120	73.990	68.820	71.880	71.880	5,791,851
2026-08-13	72.560	74.180	69.000	69.100	69.100	7,305,261
2026-08-12	68.710	73.850	68.530	72.180	72.180	8,585,198
2026-08-11	65.550	71.430	63.600	69.450	69.450	10,018,757
2026-08-10	69.320	70.430	65.600	66.210	66.210	8,890,966
2026-08-07	64.710	69.350	63.650	69.070	69.070	7,937,148
2026-08-06	61.520	67.100	60.650	64.990	64.990	8,852,088
2026-08-05	55.740	63.840	55.000	62.530	62.530	7,842,041
2026-08-04	54.490	58.200	53.430	57.310	57.310	6,406,558
2026-08-03	54.800	56.420	52.720	53.390	53.390	7,374,432
2026-07-31	57.990	63.010	55.340	55.480	55.480	10,917,004
2026-07-30	58.550	58.870	51.710	52.510	52.510	5,120,097
2026-07-29	61.810	62.000	56.120	59.010	59.010	4,929,700
2026-07-28	64.610	66.360	61.320	61.800	61.800	4,184,880
2026-07-27	62.940	65.960	61.880	65.710	65.710	4,726,462
2026-07-24	61.890	66.000	60.000	62.130	62.130	4,160,849
2026-07-23	64.200	66.720	61.630	62.210	62.210	3,489,205

Page 1 of 18 · 1,038 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4200 CNY
2025-05-29	0.4000 CNY
2024-05-30	0.7000 CNY
2023-05-15	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.