Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	113.08	116.50	110.50	114.19	26.728	7,694,376
2022-11-03	118.00	119.59	109.86	113.71	26.616	10,761,965
2022-11-02	111.07	117.12	111.07	117.12	27.414	6,433,855
2022-11-01	93.950	98.490	93.300	97.600	22.845	4,651,203
2022-10-31	100.000	101.00	93.800	94.610	22.145	6,415,284
2022-10-28	102.79	105.56	99.500	100.12	23.435	6,030,363
2022-10-27	100.000	108.23	98.330	104.00	24.343	8,359,427
2022-10-26	101.97	102.35	98.010	99.930	23.390	6,035,286
2022-10-25	95.500	104.92	95.500	101.96	23.866	7,110,492
2022-10-24	97.000	100.88	95.420	95.490	22.351	3,306,214
2022-10-21	95.360	99.170	94.300	97.390	22.796	3,973,335
2022-10-20	93.000	98.450	91.760	96.500	22.588	3,352,235
2022-10-19	96.960	96.970	93.880	94.000	22.002	3,582,154
2022-10-18	99.910	100.30	95.400	97.100	22.728	4,217,088
2022-10-17	98.550	101.38	96.250	100.03	23.414	3,676,913
2022-10-14	99.900	99.980	96.260	98.540	23.065	4,202,411
2022-10-13	101.23	102.98	96.780	98.010	22.941	3,903,614
2022-10-12	94.000	102.50	93.080	102.11	23.901	4,626,770
2022-10-11	94.620	95.400	92.050	93.310	21.841	2,051,681
2022-10-10	101.00	102.52	91.000	92.580	21.670	3,547,296
2022-09-30	106.00	106.80	100.04	100.30	23.477	1,591,657
2022-09-29	107.98	108.85	104.60	105.73	24.748	1,927,263
2022-09-28	114.60	114.60	104.73	105.97	24.804	3,448,014
2022-09-27	113.90	118.30	111.81	115.63	27.065	2,492,484
2022-09-26	110.99	114.88	110.00	112.65	26.368	2,254,497
2022-09-23	125.01	125.12	111.07	112.35	26.297	5,213,844
2022-09-22	120.38	124.88	119.37	123.78	28.973	1,955,507
2022-09-21	122.25	124.33	118.12	121.25	28.381	2,294,423
2022-09-20	120.36	126.00	119.19	123.45	28.896	2,193,885
2022-09-19	126.50	128.99	119.10	119.99	28.086	3,347,337
2022-09-16	122.01	129.97	122.01	126.50	29.610	3,162,734
2022-09-15	130.01	132.66	122.60	123.12	28.818	2,871,354
2022-09-14	125.80	134.08	125.80	129.52	30.316	3,038,031
2022-09-13	130.61	133.70	128.50	130.47	30.539	2,189,930
2022-09-09	131.00	134.06	127.00	130.80	30.616	2,713,761
2022-09-08	140.80	145.00	132.05	132.91	31.110	4,732,712
2022-09-07	143.15	147.04	140.10	141.79	33.188	3,778,076
2022-09-06	139.25	147.00	137.08	143.10	33.495	4,496,034
2022-09-05	141.00	141.00	132.10	137.46	32.175	3,370,592
2022-09-02	130.00	141.99	129.64	137.52	32.189	4,555,942
2022-09-01	124.01	132.94	122.68	128.82	30.153	4,632,702
2022-08-31	131.60	133.56	123.00	124.04	29.034	4,174,200
2022-08-30	137.68	140.88	131.91	133.35	31.213	4,509,078
2022-08-29	131.00	142.68	130.96	137.68	32.226	4,747,032
2022-08-26	147.00	148.36	130.00	134.21	31.414	8,383,983
2022-08-25	148.21	156.28	143.51	145.40	34.033	5,565,638
2022-08-24	159.00	162.00	146.07	146.69	34.335	6,588,814
2022-08-23	161.00	169.94	157.69	162.85	38.118	5,074,789
2022-08-22	157.89	168.20	157.84	160.00	37.451	4,261,126
2022-08-19	170.82	176.98	162.15	162.50	38.036	5,665,406
2022-08-18	167.00	176.77	158.88	174.56	40.859	8,738,696
2022-08-17	146.97	173.77	146.56	173.77	40.674	10,010,235
2022-08-16	147.81	154.00	144.17	145.20	33.987	7,323,026
2022-08-15	153.88	156.00	148.10	149.00	34.876	4,704,341
2022-08-12	155.80	159.95	147.35	157.31	36.821	7,288,040
2022-08-11	145.00	160.00	143.02	154.93	36.264	8,542,564
2022-08-10	143.57	145.80	137.00	144.00	33.706	6,755,953
2022-08-09	138.00	151.98	137.33	147.65	34.560	7,654,755
2022-08-08	139.00	143.30	130.06	140.87	32.973	9,062,835
2022-08-05	123.30	146.40	118.88	138.15	32.336	13,318,857

← NewerPage 17 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.