Shenzhen iN-Cube Automation Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 113.34 | 122.00 | 113.33 | 122.00 | 28.556 | 12,903,219 |
| 2022-08-03 | 115.20 | 121.00 | 106.10 | 110.90 | 25.958 | 13,641,560 |
| 2022-08-02 | 111.01 | 116.54 | 106.12 | 112.80 | 26.403 | 10,716,043 |
| 2022-08-01 | 105.12 | 118.88 | 105.11 | 116.00 | 27.152 | 15,090,264 |
| 2022-07-29 | 88.200 | 104.99 | 88.200 | 100.96 | 23.632 | 17,258,124 |
| 2022-07-28 | 85.830 | 90.890 | 85.830 | 89.720 | 21.001 | 10,196,632 |
| 2022-07-27 | 84.510 | 86.600 | 84.430 | 85.800 | 20.083 | 5,748,903 |
| 2022-07-26 | 86.600 | 88.480 | 83.660 | 85.750 | 20.071 | 8,748,422 |
| 2022-07-25 | 89.090 | 92.510 | 87.010 | 87.330 | 20.441 | 10,111,130 |
| 2022-07-22 | 84.020 | 92.000 | 83.000 | 89.800 | 21.019 | 13,237,270 |
| 2022-07-21 | 83.740 | 88.850 | 82.710 | 84.920 | 19.877 | 12,797,837 |
| 2022-07-20 | 79.840 | 84.280 | 79.700 | 84.180 | 19.704 | 9,985,498 |
| 2022-07-19 | 80.000 | 80.770 | 78.690 | 79.700 | 18.655 | 7,511,872 |
| 2022-07-18 | 81.700 | 81.700 | 78.800 | 80.850 | 18.924 | 8,998,139 |
| 2022-07-15 | 81.580 | 88.850 | 81.000 | 83.300 | 19.498 | 12,865,422 |
| 2022-07-14 | 78.500 | 83.310 | 78.130 | 81.290 | 19.027 | 10,100,775 |
| 2022-07-13 | 80.150 | 81.980 | 79.000 | 79.430 | 18.592 | 9,282,489 |
| 2022-07-12 | 80.800 | 85.430 | 78.000 | 83.330 | 19.505 | 16,491,391 |
| 2022-07-11 | 100.000 | 105.00 | 86.840 | 86.990 | 20.362 | 21,912,859 |
← NewerPage 18 of 18 · 1,039 trading days
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.