Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	35.550	37.110	35.330	36.720	18.506	4,365,214
2024-07-26	35.000	35.990	35.000	35.830	18.058	2,983,076
2024-07-25	35.000	35.760	34.510	35.140	17.710	3,085,253
2024-07-24	35.010	36.350	34.650	35.830	18.058	4,003,354
2024-07-23	36.190	37.040	35.220	35.400	17.841	3,931,993
2024-07-22	35.790	37.660	35.400	36.820	18.557	5,749,679
2024-07-19	35.080	36.250	34.600	35.300	17.791	4,012,943
2024-07-18	35.740	35.740	34.010	35.500	17.891	5,446,193
2024-07-17	38.770	38.790	36.500	36.760	18.526	6,134,629
2024-07-16	38.780	39.170	37.860	38.980	19.645	5,462,559
2024-07-15	39.660	39.750	38.220	38.730	19.519	5,114,449
2024-07-12	38.010	39.390	38.010	39.340	19.827	7,372,702
2024-07-11	39.500	40.690	38.740	39.800	20.059	11,974,729
2024-07-10	40.390	41.180	38.290	38.700	19.504	14,121,831
2024-07-09	33.090	39.620	32.400	39.620	19.968	12,893,650
2024-07-08	34.220	34.570	32.600	33.020	16.642	3,270,024
2024-07-05	33.900	34.830	32.880	34.600	17.438	3,049,760
2024-07-04	35.250	35.830	33.950	34.180	17.226	3,345,006
2024-07-03	36.450	36.990	35.110	35.270	17.776	3,394,367
2024-07-02	36.950	37.990	36.200	36.450	18.370	3,623,902
2024-07-01	38.500	38.780	36.030	37.200	18.748	6,110,182
2024-06-28	36.730	39.030	36.100	38.460	19.383	8,400,563
2024-06-27	35.550	39.000	35.440	37.490	18.894	9,400,944
2024-06-26	35.190	36.190	34.010	36.130	18.209	5,375,064
2024-06-25	33.190	39.300	32.720	35.480	17.881	7,547,058
2024-06-24	35.280	35.600	32.830	33.060	16.662	3,531,488
2024-06-21	36.290	36.290	35.160	35.370	17.826	2,474,637
2024-06-20	37.540	38.150	36.200	36.350	18.320	3,244,290
2024-06-19	38.370	39.280	37.480	37.860	19.081	4,128,430
2024-06-18	37.800	38.930	37.800	38.820	19.565	5,163,198
2024-06-17	36.270	38.590	36.270	38.000	19.151	4,209,299
2024-06-14	37.510	37.510	36.400	37.000	18.647	3,954,064
2024-06-13	36.900	38.850	36.360	38.290	19.298	6,846,260
2024-06-12	36.880	38.760	36.360	36.890	18.592	6,065,102
2024-06-11	33.820	35.450	32.660	35.310	17.796	3,270,363
2024-06-07	35.550	36.410	34.360	34.660	17.468	3,708,672
2024-06-06	35.100	38.000	34.510	35.700	17.992	5,653,482
2024-06-05	36.400	36.950	34.890	35.040	17.660	5,031,512
2024-06-04	39.490	39.890	36.360	36.990	18.642	7,554,633
2024-06-03	42.460	44.100	40.180	41.000	20.663	7,294,971
2024-05-31	39.500	45.500	39.180	42.350	21.344	10,322,765
2024-05-30	38.040	40.630	37.060	40.040	20.180	5,961,147
2024-05-29	52.010	55.500	51.800	54.100	19.223	3,982,641
2024-05-28	52.700	53.200	51.510	52.400	18.619	1,515,648
2024-05-27	53.250	53.250	50.900	52.940	18.811	2,319,228
2024-05-24	55.010	55.190	52.140	52.350	18.602	2,689,531
2024-05-23	55.620	55.820	54.110	54.700	19.437	2,840,040
2024-05-22	54.280	56.380	54.280	55.200	19.614	4,201,149
2024-05-21	52.910	55.400	51.800	54.520	19.373	4,901,121
2024-05-20	53.550	53.960	52.330	52.900	18.797	2,290,888
2024-05-17	50.560	53.440	49.750	53.100	18.868	3,807,437
2024-05-16	50.300	51.640	50.300	50.560	17.966	2,750,113
2024-05-15	51.930	52.600	50.010	50.260	17.859	3,781,832
2024-05-14	50.290	56.610	50.290	52.190	18.545	5,462,667
2024-05-13	51.000	51.050	48.700	48.800	17.340	2,272,580
2024-05-10	53.600	53.790	50.770	50.980	18.115	2,659,347
2024-05-09	53.070	54.470	53.040	53.480	19.003	2,124,404
2024-05-08	54.570	54.750	52.930	53.180	18.897	2,297,276
2024-05-07	54.780	55.350	54.240	55.020	19.550	2,060,469
2024-05-06	54.570	55.390	54.370	54.780	19.465	2,135,106

← NewerPage 10 of 18 · 1,039 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.