Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	77.480	78.940	76.220	78.530	27.904	2,271,022
2024-01-24	79.300	80.700	75.700	77.190	27.428	2,153,364
2024-01-23	79.170	81.010	77.000	79.300	28.178	2,298,917
2024-01-22	86.490	88.600	79.010	79.810	28.359	2,567,129
2024-01-19	87.480	89.800	84.200	84.780	30.125	1,750,943
2024-01-18	87.000	88.500	84.650	87.480	31.084	2,061,155
2024-01-17	89.860	91.500	86.100	86.500	30.736	1,905,677
2024-01-16	90.570	91.340	87.410	89.190	31.692	1,689,480
2024-01-15	88.800	88.800	88.800	88.800	31.553	0
2024-01-12	90.830	90.830	88.390	88.800	31.553	1,967,705
2024-01-11	89.610	92.900	89.030	90.940	32.314	2,626,521
2024-01-10	93.880	93.880	89.600	89.610	31.841	1,796,496
2024-01-09	94.010	97.000	91.050	94.020	33.408	2,149,512
2024-01-08	96.000	97.500	93.510	93.770	33.319	1,223,266
2024-01-05	96.000	99.950	94.920	96.000	34.112	2,106,294
2024-01-04	96.260	97.860	95.000	96.240	34.197	2,232,866
2024-01-03	102.00	102.00	90.710	96.610	34.328	5,921,856
2024-01-02	107.50	109.60	103.20	103.31	36.709	2,299,749
2023-12-29	99.570	111.16	98.080	108.34	38.496	4,364,013
2023-12-28	103.00	104.15	98.010	99.570	35.380	3,618,383
2023-12-27	104.99	108.47	102.01	102.92	36.571	2,762,137
2023-12-26	107.25	108.50	100.60	105.48	37.480	2,770,482
2023-12-25	100.73	109.20	100.73	107.51	38.202	3,168,384
2023-12-22	110.00	110.67	99.680	99.680	35.419	4,108,305
2023-12-21	107.99	110.93	103.90	110.80	39.371	2,880,928
2023-12-20	110.80	114.50	106.40	111.96	39.783	4,094,528
2023-12-19	102.59	111.98	101.63	109.49	38.905	3,779,130
2023-12-18	103.36	105.78	101.97	102.59	36.453	933,506
2023-12-15	103.00	106.40	101.00	104.19	37.022	1,694,005
2023-12-14	103.79	105.48	101.51	103.49	36.773	1,536,006
2023-12-13	105.75	106.03	100.05	103.35	36.723	2,994,546
2023-12-12	102.69	106.20	101.01	105.72	37.566	2,795,252
2023-12-11	101.23	108.50	99.080	104.67	37.192	4,282,695
2023-12-08	97.020	106.36	97.020	101.00	35.888	4,521,104
2023-12-07	93.060	105.50	93.060	98.990	35.174	5,503,141
2023-12-06	92.240	95.300	92.000	93.660	33.280	1,557,494
2023-12-05	93.830	96.230	92.500	92.890	33.007	1,707,728
2023-12-04	96.190	97.530	93.560	93.780	33.323	1,694,008
2023-12-01	93.710	98.280	91.510	96.770	34.385	3,506,124
2023-11-30	93.380	94.700	92.290	93.550	33.241	1,832,421
2023-11-29	97.000	97.690	93.900	94.900	33.721	3,463,317
2023-11-28	88.900	102.69	88.900	98.350	34.947	6,675,367
2023-11-27	86.970	90.510	85.580	88.910	31.592	1,570,179
2023-11-24	88.450	88.640	86.040	87.510	31.095	1,496,440
2023-11-23	88.010	89.900	87.500	88.450	31.429	1,266,630
2023-11-22	91.760	93.180	88.000	88.010	31.273	1,955,058
2023-11-21	95.680	96.800	91.490	92.190	32.758	3,556,772
2023-11-20	91.000	98.440	89.750	97.490	34.641	5,318,901
2023-11-17	87.770	91.990	87.340	89.730	31.884	1,838,296
2023-11-16	90.390	91.510	87.500	87.500	31.091	1,834,775
2023-11-15	91.460	91.550	87.900	90.390	32.118	2,221,268
2023-11-14	87.120	90.330	85.530	89.960	31.966	3,547,031
2023-11-13	88.070	89.990	85.160	86.810	30.846	2,866,519
2023-11-10	85.000	90.000	83.900	87.480	31.084	4,198,320
2023-11-09	91.160	91.160	85.850	86.600	30.772	3,703,302
2023-11-08	87.990	91.110	85.800	89.520	31.809	5,838,546
2023-11-07	80.000	94.780	78.990	91.140	32.385	10,403,974
2023-11-06	75.220	79.970	75.040	78.980	28.064	3,220,084
2023-11-03	70.380	76.500	70.380	75.230	26.732	3,109,605
2023-11-02	73.520	73.520	70.380	70.380	25.008	1,052,324

← NewerPage 12 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.