Shenzhen iN-Cube Automation Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 64.880 | 68.260 | 63.080 | 63.700 | 63.700 | 5,340,375 |
| 2026-07-21 | 60.580 | 65.360 | 51.830 | 65.250 | 65.250 | 7,099,868 |
| 2026-07-20 | 69.230 | 69.900 | 58.310 | 60.000 | 60.000 | 6,141,516 |
| 2026-07-17 | 76.180 | 77.010 | 65.900 | 67.170 | 67.170 | 5,861,002 |
| 2026-07-16 | 80.580 | 81.290 | 76.180 | 76.700 | 76.700 | 4,072,333 |
| 2026-07-15 | 89.620 | 89.980 | 81.000 | 81.890 | 81.890 | 3,896,583 |
| 2026-07-14 | 87.770 | 88.660 | 82.990 | 87.850 | 87.850 | 3,469,089 |
| 2026-07-13 | 91.320 | 93.530 | 85.260 | 85.560 | 85.560 | 5,337,829 |
| 2026-07-10 | 98.010 | 102.74 | 92.260 | 92.710 | 92.710 | 6,837,690 |
| 2026-07-09 | 94.750 | 95.580 | 88.700 | 95.500 | 95.500 | 3,844,732 |
| 2026-07-08 | 97.520 | 98.750 | 90.300 | 92.020 | 92.020 | 3,268,520 |
| 2026-07-07 | 99.990 | 100.54 | 93.200 | 95.610 | 95.610 | 3,500,161 |
| 2026-07-06 | 105.09 | 105.85 | 97.770 | 100.29 | 100.29 | 3,559,345 |
| 2026-07-03 | 110.90 | 112.00 | 104.00 | 104.43 | 104.43 | 4,317,626 |
| 2026-07-02 | 114.67 | 119.00 | 111.01 | 111.58 | 111.58 | 4,869,508 |
| 2026-07-01 | 115.21 | 130.99 | 114.58 | 119.54 | 119.54 | 7,297,411 |
| 2026-06-30 | 110.56 | 120.55 | 110.01 | 116.01 | 116.01 | 8,212,105 |
| 2026-06-29 | 106.00 | 107.00 | 96.060 | 105.01 | 105.01 | 6,204,491 |
| 2026-06-26 | 110.36 | 110.89 | 103.88 | 104.58 | 104.58 | 4,318,383 |
| 2026-06-25 | 112.10 | 118.50 | 109.19 | 110.90 | 110.90 | 5,518,614 |
| 2026-06-24 | 108.07 | 115.59 | 106.11 | 113.02 | 113.02 | 5,689,680 |
| 2026-06-23 | 110.02 | 111.85 | 104.81 | 107.00 | 107.00 | 4,579,022 |
| 2026-06-22 | 112.79 | 113.00 | 105.55 | 110.01 | 110.01 | 5,674,289 |
| 2026-06-18 | 110.31 | 113.62 | 107.66 | 113.00 | 113.00 | 6,800,073 |
| 2026-06-17 | 106.00 | 113.67 | 104.78 | 111.00 | 111.00 | 9,134,289 |
| 2026-06-16 | 92.610 | 109.00 | 91.510 | 106.92 | 106.92 | 11,807,334 |
| 2026-06-15 | 79.680 | 93.700 | 79.400 | 91.380 | 91.380 | 9,156,048 |
| 2026-06-12 | 84.500 | 85.500 | 77.620 | 78.450 | 78.450 | 4,596,000 |
| 2026-06-11 | 84.170 | 86.580 | 81.230 | 82.210 | 82.210 | 3,188,053 |
| 2026-06-10 | 85.910 | 86.220 | 83.010 | 85.300 | 85.300 | 4,003,177 |
| 2026-06-09 | 84.000 | 88.240 | 81.300 | 87.420 | 87.420 | 5,770,515 |
| 2026-06-08 | 80.000 | 83.710 | 79.800 | 83.000 | 83.000 | 5,311,907 |
| 2026-06-05 | 88.140 | 89.930 | 85.880 | 86.520 | 86.520 | 7,133,766 |
| 2026-06-04 | 89.070 | 94.880 | 88.860 | 92.840 | 92.840 | 6,367,255 |
| 2026-06-03 | 96.500 | 97.920 | 89.000 | 91.090 | 91.090 | 10,056,495 |
| 2026-06-02 | 118.60 | 135.00 | 118.20 | 133.08 | 94.757 | 10,542,124 |
| 2026-06-01 | 125.69 | 128.99 | 116.88 | 117.05 | 83.343 | 6,494,977 |
| 2026-05-29 | 135.70 | 142.85 | 122.20 | 125.58 | 89.417 | 10,659,195 |
| 2026-05-28 | 134.00 | 136.66 | 132.29 | 135.18 | 96.252 | 7,129,694 |
| 2026-05-27 | 143.06 | 146.00 | 131.41 | 135.42 | 96.423 | 9,429,425 |
| 2026-05-26 | 148.00 | 153.90 | 136.18 | 144.50 | 102.89 | 12,938,319 |
| 2026-05-25 | 144.00 | 150.99 | 138.96 | 149.00 | 106.09 | 14,535,840 |
| 2026-05-22 | 115.50 | 136.20 | 114.98 | 136.20 | 96.979 | 15,437,921 |
| 2026-05-21 | 124.00 | 125.00 | 112.00 | 113.50 | 80.816 | 7,549,964 |
| 2026-05-20 | 116.60 | 124.87 | 114.32 | 124.19 | 88.427 | 7,410,970 |
| 2026-05-19 | 117.02 | 119.65 | 113.16 | 117.64 | 83.763 | 5,068,327 |
| 2026-05-18 | 116.98 | 122.98 | 115.83 | 118.60 | 84.447 | 5,480,414 |
| 2026-05-15 | 120.55 | 125.80 | 115.74 | 118.00 | 84.020 | 7,270,242 |
| 2026-05-14 | 128.01 | 134.49 | 121.08 | 121.23 | 86.320 | 10,086,081 |
| 2026-05-13 | 120.43 | 129.80 | 120.43 | 129.42 | 92.151 | 10,267,560 |
| 2026-05-12 | 126.20 | 129.99 | 120.15 | 121.85 | 86.761 | 8,574,503 |
| 2026-05-11 | 127.48 | 128.99 | 120.88 | 126.81 | 90.293 | 11,722,412 |
| 2026-05-08 | 116.00 | 128.74 | 113.20 | 127.26 | 90.613 | 13,799,786 |
| 2026-05-07 | 117.48 | 121.88 | 114.17 | 121.50 | 86.512 | 11,366,306 |
| 2026-05-06 | 115.61 | 117.88 | 113.08 | 116.50 | 82.952 | 8,959,573 |
| 2026-04-30 | 111.93 | 118.63 | 111.01 | 115.08 | 81.941 | 8,295,620 |
| 2026-04-29 | 110.88 | 119.80 | 110.00 | 111.84 | 79.634 | 7,562,331 |
| 2026-04-28 | 113.10 | 118.49 | 109.60 | 114.70 | 81.670 | 8,171,703 |
| 2026-04-27 | 114.00 | 117.00 | 112.00 | 115.14 | 81.983 | 6,916,214 |
| 2026-04-24 | 117.39 | 122.57 | 112.58 | 113.58 | 80.873 | 7,194,409 |
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.