Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	112.75	114.60	110.64	113.27	26.513	2,680,396
2023-05-04	110.40	117.58	108.20	112.75	26.391	4,017,339
2023-04-28	104.23	111.87	104.23	109.58	25.649	3,663,153
2023-04-27	102.00	112.99	102.00	106.66	24.966	6,184,796
2023-04-26	103.15	104.26	96.520	97.660	22.859	4,850,693
2023-04-25	125.00	125.00	101.18	104.89	24.551	7,223,094
2023-04-24	124.79	129.50	124.79	125.50	29.376	3,133,173
2023-04-21	130.98	130.99	122.45	124.68	29.184	4,222,645
2023-04-20	126.00	131.01	124.35	131.00	30.663	4,855,920
2023-04-19	124.46	130.79	124.46	127.26	29.787	4,438,011
2023-04-18	122.70	124.98	120.72	124.00	29.024	2,740,185
2023-04-17	122.50	126.49	122.00	124.00	29.024	3,258,130
2023-04-14	120.98	122.86	118.85	122.70	28.720	3,483,625
2023-04-13	124.12	125.88	120.02	120.98	28.317	4,162,387
2023-04-12	127.01	129.99	123.07	126.62	29.638	5,661,265
2023-04-11	122.86	124.88	118.47	121.29	28.390	5,168,452
2023-04-10	126.06	134.88	123.78	124.99	29.256	7,321,693
2023-04-07	127.00	131.00	123.08	123.88	28.996	4,902,979
2023-04-06	120.21	125.98	118.60	125.60	29.399	5,334,747
2023-04-04	121.50	125.98	118.55	121.34	28.402	5,934,037
2023-04-03	116.00	121.29	114.81	120.25	28.147	5,803,560
2023-03-31	120.73	121.50	113.78	115.92	27.133	7,230,231
2023-03-30	118.78	127.78	118.42	123.67	28.947	9,487,454
2023-03-29	110.50	114.88	110.50	112.78	26.398	4,460,233
2023-03-28	117.49	117.72	110.11	110.24	25.804	6,258,349
2023-03-27	123.58	126.52	117.85	118.66	27.775	8,704,924
2023-03-24	120.76	135.00	120.76	125.98	29.488	11,685,900
2023-03-23	113.88	115.80	112.40	114.41	26.780	3,449,631
2023-03-22	114.60	115.68	113.00	114.69	26.845	2,860,266
2023-03-21	112.09	115.73	111.10	115.35	27.000	4,197,904
2023-03-20	107.39	115.00	105.55	113.07	26.466	6,415,164
2023-03-17	105.03	107.12	104.12	107.00	25.045	3,355,252
2023-03-16	106.50	109.23	103.57	103.81	24.299	4,035,738
2023-03-15	102.80	110.28	102.00	106.11	24.837	5,593,298
2023-03-14	103.88	104.17	100.10	101.97	23.868	1,722,546
2023-03-13	103.80	104.83	101.51	103.88	24.315	2,011,378
2023-03-10	102.80	105.50	102.02	103.81	24.299	1,912,384
2023-03-09	104.78	105.84	103.86	103.94	24.329	1,547,496
2023-03-08	103.04	105.40	103.04	104.79	24.528	1,783,051
2023-03-07	106.62	108.58	103.24	103.45	24.214	3,185,784
2023-03-06	104.85	107.98	103.73	106.61	24.954	2,023,014
2023-03-03	107.00	108.80	103.60	104.85	24.542	2,896,429
2023-03-02	107.32	110.30	106.19	106.83	25.005	3,028,552
2023-03-01	105.47	108.38	104.63	107.55	25.174	3,134,527
2023-02-28	105.83	107.80	104.87	105.51	24.696	2,106,568
2023-02-27	106.70	107.68	105.26	105.46	24.685	1,713,079
2023-02-24	107.40	108.51	106.09	106.90	25.022	1,815,979
2023-02-23	108.91	110.36	106.50	108.53	25.403	2,857,738
2023-02-22	107.30	108.88	106.05	108.29	25.347	1,867,429
2023-02-21	109.18	110.12	106.31	107.34	25.125	2,870,086
2023-02-20	107.87	109.99	106.51	109.11	25.539	1,930,815
2023-02-17	110.70	112.30	108.27	108.29	25.347	2,810,203
2023-02-16	116.91	117.18	109.83	110.80	25.935	4,523,772
2023-02-15	115.55	118.77	115.10	116.91	27.365	4,229,601
2023-02-14	118.90	119.32	114.00	115.09	26.939	4,098,856
2023-02-13	119.35	121.70	116.50	118.62	27.765	4,771,604
2023-02-10	118.85	122.88	118.00	119.72	28.023	3,618,375
2023-02-09	118.84	119.80	116.13	118.85	27.819	4,873,393
2023-02-08	127.26	127.94	117.51	117.54	27.512	7,390,685
2023-02-07	124.01	131.88	122.63	128.28	30.026	5,407,271

← NewerPage 15 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.