Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	126.00	126.00	120.08	122.58	28.692	5,693,613
2023-02-03	117.12	126.05	116.00	125.97	29.486	7,321,701
2023-02-02	110.96	122.00	109.11	116.88	27.358	6,930,088
2023-02-01	107.55	111.00	106.81	109.02	25.518	3,029,787
2023-01-31	105.60	108.23	104.70	108.03	25.286	3,499,423
2023-01-30	104.35	106.53	103.56	105.89	24.785	3,004,799
2023-01-20	106.31	107.33	102.68	103.04	24.118	2,223,582
2023-01-19	102.52	105.15	102.36	104.23	24.397	2,075,698
2023-01-18	103.67	103.75	102.00	103.10	24.132	2,076,089
2023-01-17	100.49	104.22	100.30	103.74	24.282	4,575,851
2023-01-16	101.10	102.00	99.290	100.49	23.521	2,580,258
2023-01-13	102.00	102.10	99.510	100.40	23.500	2,678,692
2023-01-12	98.880	103.93	98.030	102.32	23.950	4,724,949
2023-01-11	99.530	102.51	98.450	98.500	23.056	3,597,466
2023-01-10	99.840	99.980	98.150	99.550	23.301	3,523,308
2023-01-09	96.530	100.87	95.040	99.290	23.241	4,662,464
2023-01-06	94.950	98.470	93.310	96.200	22.517	6,471,722
2023-01-05	89.000	98.010	89.000	93.950	21.991	7,072,703
2023-01-04	89.730	90.200	87.800	89.060	20.846	2,164,604
2023-01-03	85.330	89.800	84.530	89.740	21.005	3,366,653
2022-12-30	86.840	87.180	85.100	85.330	19.973	1,342,223
2022-12-29	85.900	88.380	85.900	86.110	20.156	1,219,570
2022-12-28	88.410	88.700	86.360	86.560	20.261	1,163,959
2022-12-27	88.250	88.900	86.740	88.740	20.771	1,561,589
2022-12-26	84.800	88.660	84.000	88.250	20.656	2,192,593
2022-12-23	84.110	85.170	83.600	84.560	19.793	1,306,418
2022-12-22	87.180	88.160	84.060	84.520	19.783	1,736,404
2022-12-21	88.630	88.970	86.420	87.110	20.390	1,780,943
2022-12-20	88.150	90.500	88.000	89.050	20.844	1,685,934
2022-12-19	89.060	89.800	87.800	88.130	20.628	1,731,189
2022-12-16	94.650	94.650	88.880	89.080	20.851	4,597,563
2022-12-15	94.110	95.800	92.520	95.150	22.272	1,536,305
2022-12-14	94.990	97.450	94.580	94.750	22.178	2,661,249
2022-12-13	97.000	97.330	93.910	93.980	21.998	2,390,375
2022-12-12	96.510	98.880	94.910	97.490	22.819	2,950,225
2022-12-09	98.880	99.300	96.360	97.800	22.892	4,432,396
2022-12-08	96.840	97.440	95.300	96.360	22.555	2,308,454
2022-12-07	96.350	96.960	94.051	96.800	22.658	2,883,258
2022-12-06	94.500	97.990	93.120	96.600	22.611	4,342,771
2022-12-05	96.790	96.790	93.880	94.630	22.150	2,758,954
2022-12-02	95.550	97.440	95.440	96.490	22.585	3,051,865
2022-12-01	94.490	96.550	94.030	95.540	22.363	3,250,668
2022-11-30	95.700	95.710	92.600	93.000	21.768	3,683,531
2022-11-29	95.190	97.000	94.700	95.800	22.424	2,623,950
2022-11-28	93.800	95.730	92.800	95.170	22.276	2,075,011
2022-11-25	100.02	100.46	94.800	95.050	22.248	3,726,939
2022-11-24	100.21	102.35	97.200	99.990	23.404	4,246,209
2022-11-23	107.66	107.68	98.530	101.21	23.690	5,813,903
2022-11-22	105.16	110.78	104.40	107.70	25.209	7,240,270
2022-11-21	102.42	106.37	102.00	105.60	24.718	3,320,377
2022-11-18	104.49	108.88	103.42	103.42	24.207	4,588,611
2022-11-17	104.80	106.00	102.66	104.80	24.530	2,825,839
2022-11-16	105.08	107.20	104.40	106.00	24.811	3,085,765
2022-11-15	101.00	106.53	99.010	105.76	24.755	4,658,159
2022-11-14	100.42	101.96	98.720	100.50	23.524	3,386,644
2022-11-11	107.37	108.35	101.99	101.99	23.873	4,915,327
2022-11-10	109.61	111.10	103.62	104.70	24.507	5,564,420
2022-11-09	110.00	111.88	108.50	111.28	26.047	3,074,240
2022-11-08	113.95	114.88	110.51	110.82	25.939	4,474,092
2022-11-07	115.57	119.47	113.20	114.81	26.873	6,830,753

← NewerPage 16 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.