Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	73.470	74.560	72.350	72.660	25.818	1,002,254
2023-10-31	75.000	75.400	72.590	73.570	26.142	1,601,398
2023-10-30	69.670	76.000	69.060	75.090	26.682	2,880,160
2023-10-27	68.450	71.000	66.520	70.200	24.944	2,058,631
2023-10-26	70.200	70.420	68.550	69.730	24.777	1,317,120
2023-10-25	69.220	71.600	68.540	70.930	25.204	1,577,251
2023-10-24	66.330	70.000	66.330	69.380	24.653	1,315,062
2023-10-23	69.190	69.250	66.700	66.930	23.782	1,448,497
2023-10-20	70.840	72.480	69.100	69.190	24.585	1,540,893
2023-10-19	70.500	73.860	70.150	71.400	25.371	1,660,213
2023-10-18	73.120	73.490	70.500	70.620	25.093	1,325,733
2023-10-17	74.650	74.660	72.100	73.500	26.117	1,054,519
2023-10-16	77.570	77.570	73.800	74.360	26.422	1,768,804
2023-10-13	76.780	78.990	76.730	77.670	27.599	1,565,863
2023-10-12	78.680	79.120	77.280	77.630	27.584	1,693,596
2023-10-11	78.300	79.570	76.100	78.770	27.989	2,229,066
2023-10-10	77.430	78.780	77.200	77.580	27.567	1,485,876
2023-10-09	78.510	78.690	76.080	77.260	27.453	2,655,637
2023-09-28	75.120	79.700	75.120	79.130	28.117	3,364,555
2023-09-27	74.800	77.680	74.010	74.970	26.639	2,297,254
2023-09-26	74.000	76.080	73.560	74.850	26.596	1,828,876
2023-09-25	74.530	75.250	72.900	74.160	26.351	1,695,654
2023-09-22	71.560	74.430	71.030	74.150	26.348	1,887,323
2023-09-21	71.900	72.360	71.020	71.620	25.449	1,295,030
2023-09-20	72.870	73.780	71.830	71.900	25.548	1,337,425
2023-09-19	74.690	75.690	72.560	73.190	26.007	1,797,045
2023-09-18	76.560	77.410	74.790	75.150	26.703	2,061,841
2023-09-15	78.310	79.010	75.340	76.550	27.201	2,595,961
2023-09-14	79.660	81.000	77.600	78.690	27.961	2,167,760
2023-09-13	83.990	83.990	79.000	80.800	28.711	4,237,312
2023-09-12	85.000	87.480	83.500	86.010	30.562	4,493,574
2023-09-11	83.300	88.000	83.300	86.450	30.718	5,358,870
2023-09-08	81.510	83.770	81.060	83.170	29.553	2,540,258
2023-09-07	83.660	85.660	81.700	81.910	29.105	2,653,448
2023-09-06	81.550	85.960	81.550	85.800	30.487	4,048,909
2023-09-05	83.260	84.750	82.280	83.400	29.635	3,555,675
2023-09-04	81.900	84.840	80.100	83.100	29.528	3,529,195
2023-09-01	79.360	81.500	78.000	81.010	28.785	3,394,328
2023-08-31	78.210	80.200	76.870	79.400	28.213	2,732,338
2023-08-30	77.030	79.350	76.990	78.280	27.815	2,587,317
2023-08-29	69.000	76.470	68.500	76.250	27.094	4,473,817
2023-08-28	75.200	77.000	68.070	69.260	24.610	4,048,909
2023-08-25	73.980	74.670	70.410	71.120	25.271	2,940,882
2023-08-24	74.740	76.500	72.000	73.870	26.248	2,075,836
2023-08-23	76.100	77.290	74.780	74.780	26.572	1,722,820
2023-08-22	75.500	77.300	74.740	77.050	27.378	1,583,150
2023-08-21	76.650	77.490	75.500	75.500	26.827	1,038,192
2023-08-18	78.210	78.980	76.500	76.650	27.236	1,360,338
2023-08-17	75.500	79.460	74.810	78.240	27.801	2,146,219
2023-08-16	77.730	78.260	75.250	75.540	26.842	1,562,022
2023-08-15	78.790	79.280	77.310	77.870	27.670	1,204,668
2023-08-14	80.150	80.150	76.700	78.780	27.993	2,763,663
2023-08-11	83.270	83.270	80.080	80.670	28.665	2,141,966
2023-08-10	83.250	84.090	82.000	83.150	29.546	1,496,605
2023-08-09	86.960	86.960	81.970	82.900	29.457	2,825,222
2023-08-08	88.890	89.530	86.440	87.010	30.917	1,513,384
2023-08-07	86.710	89.580	86.370	88.880	31.582	2,624,087
2023-08-04	85.490	87.640	85.300	86.710	30.811	1,542,265
2023-08-03	87.050	88.350	85.500	85.510	30.384	1,613,883
2023-08-02	85.010	87.950	84.700	87.750	31.180	2,074,738

← NewerPage 13 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.