Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	123.55	124.77	115.28	117.01	83.315	12,330,799
2026-04-22	117.80	131.40	116.18	125.24	89.175	13,508,852
2026-04-21	115.37	119.35	114.12	118.63	84.468	8,872,546
2026-04-20	118.47	120.00	115.50	117.13	83.400	10,663,032
2026-04-17	121.69	124.78	115.61	120.80	86.013	13,530,346
2026-04-16	121.11	122.80	117.80	121.15	86.263	8,635,617
2026-04-15	123.04	127.13	120.25	121.08	86.213	8,442,630
2026-04-14	123.71	127.71	121.65	122.70	87.366	11,394,504
2026-04-13	116.08	129.79	116.08	122.74	87.395	15,968,821
2026-04-10	117.44	118.78	113.01	114.02	81.186	12,042,688
2026-04-09	117.85	121.27	114.65	117.75	83.842	13,997,281
2026-04-08	122.06	123.29	116.80	120.55	85.835	17,165,293
2026-04-07	116.92	129.80	115.50	118.26	84.205	18,034,226
2026-04-03	105.81	117.50	103.55	114.62	81.613	17,861,964
2026-04-02	102.10	106.29	99.660	103.31	73.560	15,705,222
2026-04-01	89.930	103.20	88.890	103.20	73.482	15,295,847
2026-03-31	89.520	89.990	84.710	86.000	61.235	7,864,355
2026-03-30	91.150	93.960	90.910	92.420	65.806	6,746,901
2026-03-27	94.020	95.870	89.060	93.230	66.383	10,026,384
2026-03-26	87.170	100.87	85.000	95.350	67.892	16,101,918
2026-03-25	87.050	91.880	85.300	87.550	62.338	10,574,667
2026-03-24	81.190	85.490	79.880	82.860	58.999	9,055,872
2026-03-23	81.070	83.000	78.100	78.420	55.838	9,047,522
2026-03-20	80.370	92.320	80.370	84.330	60.046	14,526,855
2026-03-19	76.540	81.410	76.500	77.660	55.296	5,571,995
2026-03-18	76.390	78.650	76.000	77.580	55.239	4,341,885
2026-03-17	81.290	81.290	75.020	75.490	53.751	6,023,689
2026-03-16	80.000	82.220	77.330	81.580	58.088	5,296,355
2026-03-13	82.600	83.630	80.100	80.110	57.041	6,521,272
2026-03-12	87.630	87.650	83.500	84.440	60.124	6,092,318
2026-03-11	89.920	94.990	86.330	86.360	61.491	11,279,574
2026-03-10	88.700	92.560	86.720	89.910	64.019	9,982,093
2026-03-09	85.010	90.870	78.500	87.510	62.310	11,938,389
2026-03-06	84.270	93.990	81.080	90.500	64.439	13,229,764
2026-03-05	88.010	91.000	82.510	87.380	62.217	10,798,342
2026-03-04	86.360	88.200	83.500	84.500	60.167	6,243,328
2026-03-03	90.000	93.540	85.800	86.400	61.520	10,753,425
2026-03-02	92.570	95.650	87.900	88.470	62.994	9,668,586
2026-02-27	86.010	91.900	82.080	91.140	64.895	15,627,068
2026-02-26	80.810	91.280	78.250	88.440	62.972	19,483,004
2026-02-25	76.090	76.870	72.810	76.430	54.421	7,482,738
2026-02-24	76.460	78.250	75.800	76.090	54.179	5,974,777
2026-02-13	77.920	78.570	75.610	75.800	53.972	7,393,234
2026-02-12	78.610	82.820	77.830	79.520	56.621	10,719,073
2026-02-11	79.570	80.180	76.500	78.100	55.610	10,782,567
2026-02-10	84.000	85.950	81.000	81.000	57.675	14,000,401
2026-02-09	85.010	88.880	82.510	85.450	60.843	20,403,188
2026-02-06	65.750	80.330	65.750	80.330	57.198	13,979,863
2026-02-05	69.050	69.600	66.000	66.940	47.663	6,548,336
2026-02-04	69.650	73.790	68.680	70.700	50.341	8,294,827
2026-02-03	68.600	70.270	68.000	69.610	49.565	6,669,941
2026-02-02	67.970	72.050	67.080	67.250	47.884	7,937,339
2026-01-30	67.730	69.960	65.750	68.600	48.845	8,755,230
2026-01-29	69.600	73.570	67.340	67.650	48.169	10,492,363
2026-01-28	76.160	76.980	70.010	70.880	50.469	11,705,069
2026-01-27	71.330	76.990	70.200	75.750	53.936	15,491,526
2026-01-26	64.150	74.200	64.150	73.000	51.978	19,086,891
2026-01-23	59.390	63.000	59.180	62.010	44.153	10,913,988
2026-01-22	57.200	62.700	57.110	59.190	42.145	9,541,401
2026-01-21	55.020	58.380	54.610	57.600	41.013	9,384,453

← NewerPage 3 of 18 · 1,038 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.