Shenzhen iN-Cube Automation Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 55.170 | 55.300 | 53.050 | 53.740 | 19.095 | 2,490,728 |
| 2024-04-29 | 53.160 | 55.350 | 53.160 | 54.960 | 19.529 | 2,734,533 |
| 2024-04-26 | 52.490 | 53.730 | 52.000 | 53.120 | 18.875 | 3,120,888 |
| 2024-04-25 | 50.570 | 53.880 | 50.570 | 52.810 | 18.765 | 3,691,552 |
| 2024-04-24 | 49.980 | 51.550 | 49.000 | 51.190 | 18.189 | 3,994,539 |
| 2024-04-23 | 50.920 | 52.550 | 50.590 | 52.450 | 18.637 | 2,764,815 |
| 2024-04-22 | 50.500 | 51.450 | 48.500 | 50.590 | 17.976 | 1,880,463 |
| 2024-04-19 | 51.600 | 52.020 | 50.110 | 50.510 | 17.948 | 2,018,212 |
| 2024-04-18 | 52.000 | 53.330 | 50.600 | 52.000 | 18.477 | 2,416,273 |
| 2024-04-17 | 48.220 | 51.870 | 48.150 | 51.780 | 18.399 | 3,346,876 |
| 2024-04-16 | 51.400 | 51.920 | 46.610 | 47.450 | 16.860 | 3,498,600 |
| 2024-04-15 | 55.790 | 56.650 | 51.000 | 52.380 | 18.612 | 3,129,940 |
| 2024-04-12 | 56.560 | 57.480 | 56.010 | 56.080 | 19.927 | 1,866,603 |
| 2024-04-11 | 56.280 | 57.470 | 55.650 | 56.560 | 20.097 | 2,080,179 |
| 2024-04-10 | 58.500 | 59.810 | 56.410 | 57.100 | 20.289 | 2,675,811 |
| 2024-04-09 | 56.710 | 58.290 | 56.670 | 58.170 | 20.670 | 2,217,302 |
| 2024-04-08 | 58.790 | 59.000 | 56.390 | 56.510 | 20.080 | 2,164,055 |
| 2024-04-03 | 60.950 | 60.950 | 58.530 | 59.080 | 20.993 | 2,053,892 |
| 2024-04-02 | 62.360 | 62.690 | 60.350 | 60.760 | 21.590 | 2,391,846 |
| 2024-04-01 | 61.520 | 62.870 | 61.520 | 62.590 | 22.240 | 2,192,911 |
| 2024-03-29 | 60.500 | 61.750 | 59.900 | 61.270 | 21.771 | 1,515,099 |
| 2024-03-28 | 58.970 | 61.830 | 58.840 | 60.550 | 21.515 | 3,318,511 |
| 2024-03-27 | 62.960 | 63.850 | 58.000 | 59.000 | 20.965 | 4,735,447 |
| 2024-03-26 | 64.860 | 65.820 | 62.500 | 63.630 | 22.610 | 3,396,602 |
| 2024-03-25 | 68.660 | 70.490 | 64.800 | 64.870 | 23.050 | 3,723,380 |
| 2024-03-22 | 70.820 | 71.940 | 68.100 | 68.870 | 24.472 | 4,299,935 |
| 2024-03-21 | 72.890 | 73.490 | 70.660 | 71.280 | 25.328 | 4,297,372 |
| 2024-03-20 | 72.390 | 73.800 | 71.200 | 72.970 | 25.929 | 4,713,355 |
| 2024-03-19 | 73.780 | 75.780 | 72.290 | 72.620 | 25.804 | 7,191,055 |
| 2024-03-18 | 73.000 | 76.770 | 71.530 | 75.380 | 26.785 | 8,812,493 |
| 2024-03-15 | 69.990 | 71.910 | 69.060 | 71.470 | 25.395 | 5,486,724 |
| 2024-03-14 | 71.390 | 71.650 | 68.080 | 70.140 | 24.923 | 5,176,583 |
| 2024-03-13 | 69.800 | 72.150 | 69.180 | 71.560 | 25.427 | 7,583,120 |
| 2024-03-12 | 68.990 | 71.550 | 68.100 | 69.860 | 24.823 | 6,683,544 |
| 2024-03-11 | 67.400 | 68.880 | 66.860 | 68.780 | 24.440 | 3,082,499 |
| 2024-03-08 | 66.610 | 68.490 | 66.050 | 68.160 | 24.219 | 3,499,966 |
| 2024-03-07 | 69.440 | 70.570 | 66.110 | 66.610 | 23.669 | 4,223,328 |
| 2024-03-06 | 68.030 | 69.600 | 65.800 | 69.350 | 24.642 | 4,988,364 |
| 2024-03-05 | 69.600 | 69.890 | 67.230 | 67.560 | 24.006 | 4,874,496 |
| 2024-03-04 | 72.080 | 73.000 | 68.260 | 70.590 | 25.083 | 5,575,185 |
| 2024-03-01 | 70.810 | 72.700 | 70.540 | 71.530 | 25.417 | 3,908,270 |
| 2024-02-29 | 67.000 | 71.330 | 67.000 | 71.240 | 25.314 | 4,707,449 |
| 2024-02-28 | 75.000 | 78.250 | 66.180 | 68.080 | 24.191 | 7,480,122 |
| 2024-02-27 | 73.550 | 76.170 | 70.930 | 75.700 | 26.899 | 6,450,759 |
| 2024-02-26 | 70.750 | 78.800 | 68.050 | 75.800 | 26.934 | 7,769,753 |
| 2024-02-23 | 63.120 | 70.170 | 61.490 | 68.930 | 24.493 | 8,333,851 |
| 2024-02-22 | 61.000 | 63.490 | 61.000 | 62.880 | 22.343 | 5,075,626 |
| 2024-02-21 | 59.000 | 65.430 | 58.600 | 61.250 | 21.764 | 6,293,942 |
| 2024-02-20 | 59.800 | 60.200 | 57.710 | 60.200 | 21.391 | 4,736,876 |
| 2024-02-19 | 58.000 | 62.000 | 55.660 | 60.880 | 21.633 | 7,624,118 |
| 2024-02-08 | 49.450 | 58.500 | 44.240 | 58.500 | 20.787 | 7,208,109 |
| 2024-02-07 | 53.000 | 54.190 | 47.690 | 49.300 | 17.518 | 5,653,605 |
| 2024-02-06 | 51.430 | 54.580 | 47.780 | 52.460 | 18.641 | 4,832,727 |
| 2024-02-05 | 58.790 | 58.920 | 49.200 | 51.300 | 18.228 | 3,998,150 |
| 2024-02-02 | 63.950 | 64.710 | 56.530 | 59.290 | 21.068 | 3,104,561 |
| 2024-02-01 | 64.960 | 65.210 | 61.070 | 63.670 | 22.624 | 3,313,849 |
| 2024-01-31 | 71.130 | 71.830 | 65.000 | 65.040 | 23.111 | 3,596,193 |
| 2024-01-30 | 73.200 | 74.500 | 71.050 | 71.130 | 25.275 | 1,130,363 |
| 2024-01-29 | 75.200 | 76.000 | 72.000 | 73.600 | 26.152 | 1,962,508 |
| 2024-01-26 | 78.200 | 78.330 | 74.730 | 74.990 | 26.646 | 1,893,126 |
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.