Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	85.990	86.870	82.550	86.190	30.626	2,183,897
2023-07-31	85.880	87.180	85.000	85.490	30.377	1,504,672
2023-07-28	85.210	87.990	84.270	85.900	30.523	1,965,060
2023-07-27	89.990	90.940	85.870	86.240	30.644	2,401,562
2023-07-26	91.920	91.920	89.110	89.500	31.802	1,750,672
2023-07-25	96.370	96.370	90.320	92.190	32.758	3,661,146
2023-07-24	90.000	94.530	89.400	94.400	33.543	3,449,726
2023-07-21	89.050	92.560	89.030	90.850	32.282	1,887,136
2023-07-20	91.370	93.380	90.000	90.180	32.044	2,422,158
2023-07-19	93.420	94.200	90.800	91.400	32.477	3,482,555
2023-07-18	91.000	97.500	89.010	94.410	33.547	6,442,113
2023-07-17	90.530	91.060	88.440	88.930	31.600	2,175,495
2023-07-14	90.000	91.500	88.600	90.140	32.030	2,128,515
2023-07-13	88.000	90.360	86.830	90.300	32.086	2,509,931
2023-07-12	93.180	93.200	86.470	87.330	31.031	4,213,557
2023-07-11	91.870	93.800	90.630	93.390	33.184	1,689,977
2023-07-10	94.870	95.200	91.810	91.960	32.676	2,322,560
2023-07-07	96.500	96.890	92.700	94.030	33.412	2,844,581
2023-07-06	99.260	102.28	96.500	97.020	34.474	3,117,730
2023-07-05	101.47	101.60	97.350	98.500	35.000	3,684,475
2023-07-04	100.000	104.15	98.840	101.64	36.116	4,452,568
2023-07-03	103.88	108.59	99.350	100.10	35.569	7,305,230
2023-06-30	98.480	106.43	95.820	106.16	37.722	8,831,410
2023-06-29	96.660	100.95	95.060	98.480	34.993	6,841,807
2023-06-28	92.620	97.800	89.280	97.320	34.581	7,133,233
2023-06-27	90.900	91.800	87.720	91.100	32.371	4,307,967
2023-06-26	95.410	97.880	91.800	92.790	32.971	5,766,985
2023-06-21	99.320	104.40	96.000	96.000	34.112	9,209,042
2023-06-20	89.810	98.000	89.580	97.370	34.599	8,908,854
2023-06-19	88.670	91.590	88.510	90.470	32.147	4,045,369
2023-06-16	88.500	90.870	87.800	89.670	31.863	3,410,871
2023-06-15	91.880	93.240	88.500	88.950	31.607	5,322,347
2023-06-14	93.640	93.830	90.510	92.850	32.992	3,991,411
2023-06-13	91.990	93.790	89.800	92.970	33.035	5,566,763
2023-06-12	85.650	93.990	84.880	91.990	32.687	7,904,503
2023-06-09	87.500	88.000	84.380	86.160	30.615	6,138,854
2023-06-08	91.200	94.920	87.300	87.650	31.145	6,790,810
2023-06-07	84.000	93.210	83.500	90.690	32.225	10,055,906
2023-06-06	95.000	95.000	84.500	84.800	30.132	11,065,023
2023-06-05	95.380	100.50	95.380	99.650	35.409	6,555,786
2023-06-02	109.00	113.00	98.610	98.660	35.057	12,649,916
2023-06-01	98.260	107.97	98.210	105.00	37.310	10,378,183
2023-05-31	96.710	101.50	95.200	100.41	35.679	10,553,629
2023-05-30	93.050	96.330	91.550	95.900	34.076	7,450,906
2023-05-29	92.000	95.570	92.000	94.180	33.465	7,351,313
2023-05-26	89.000	93.800	89.000	93.130	33.092	8,613,827
2023-05-25	93.000	94.500	87.000	89.700	31.873	11,237,582
2023-05-24	91.170	100.40	90.600	93.020	33.053	12,503,529
2023-05-23	107.50	107.60	93.700	93.990	33.397	11,416,801
2023-05-22	107.90	108.00	101.50	106.00	37.665	11,609,817
2023-05-19	100.000	117.60	98.710	110.88	39.399	15,201,661
2023-05-18	95.600	100.17	95.250	98.000	34.822	8,572,601
2023-05-17	89.070	99.850	88.800	99.100	35.213	11,666,859
2023-05-16	84.240	93.800	83.000	91.000	32.335	10,645,155
2023-05-15	85.120	88.120	81.570	83.910	29.816	5,623,460
2023-05-12	129.00	129.42	125.69	126.03	29.500	3,925,552
2023-05-11	128.50	132.86	126.23	129.58	30.330	6,134,856
2023-05-10	125.60	134.00	125.56	127.22	29.778	7,191,104
2023-05-09	116.00	130.23	114.50	124.30	29.095	6,264,856
2023-05-08	115.38	117.31	112.10	115.78	27.100	2,864,657

← NewerPage 14 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.