Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.400	57.680	54.400	55.990	39.867	11,410,176
2026-01-19	53.850	54.600	52.900	54.120	38.535	5,176,385
2026-01-16	54.400	54.640	52.880	54.040	38.478	6,043,629
2026-01-15	52.970	54.750	52.890	53.560	38.136	5,781,392
2026-01-14	50.600	54.880	50.380	54.110	38.528	10,733,920
2026-01-13	52.280	52.460	50.140	50.380	35.872	4,505,862
2026-01-12	52.480	52.480	50.810	52.230	37.189	5,025,067
2026-01-09	51.990	52.220	51.400	52.200	37.168	4,421,810
2026-01-08	51.210	53.000	51.200	51.990	37.019	4,896,152
2026-01-07	51.500	52.340	51.020	51.700	36.812	3,839,283
2026-01-06	51.980	52.350	50.900	51.450	36.634	3,767,885
2026-01-05	50.200	52.370	49.750	51.890	36.947	4,878,216
2025-12-31	49.990	50.840	49.660	49.970	35.580	2,484,865
2025-12-30	49.730	50.330	49.410	49.860	35.502	2,002,133
2025-12-29	50.670	50.670	49.650	50.000	35.602	2,041,782
2025-12-26	51.500	51.700	50.010	50.370	35.865	3,492,598
2025-12-25	50.800	51.880	50.660	51.710	36.819	4,637,473
2025-12-24	48.710	50.880	48.710	50.630	36.050	3,893,335
2025-12-23	48.200	49.470	48.200	49.110	34.968	2,473,801
2025-12-22	46.770	49.260	46.770	48.500	34.534	3,065,888
2025-12-19	46.770	47.290	46.580	46.680	33.238	1,749,272
2025-12-18	46.300	47.530	46.000	46.650	33.216	1,980,132
2025-12-17	46.290	46.800	44.900	46.640	33.209	2,425,962
2025-12-16	47.200	47.480	45.950	46.290	32.960	2,448,929
2025-12-15	48.100	48.150	47.210	47.230	33.629	2,309,459
2025-12-12	48.180	48.960	47.420	48.560	34.576	2,528,110
2025-12-11	48.850	49.600	47.800	48.160	34.291	4,073,087
2025-12-10	50.460	50.770	49.730	50.310	35.822	2,613,317
2025-12-09	51.160	51.490	50.430	50.540	35.986	3,623,536
2025-12-08	48.800	52.500	48.590	51.320	36.541	6,884,826
2025-12-05	47.700	49.630	47.180	48.820	34.761	2,713,075
2025-12-04	48.010	48.220	46.920	47.620	33.907	1,918,863
2025-12-03	48.530	49.050	47.760	47.950	34.142	2,997,122
2025-12-02	49.590	50.100	48.710	48.820	34.761	3,369,170
2025-12-01	48.980	50.600	48.140	49.570	35.295	5,894,301
2025-11-28	47.710	50.350	47.220	49.190	35.025	6,075,409
2025-11-27	48.450	49.400	47.810	47.940	34.135	5,810,764
2025-11-26	45.240	48.850	45.110	48.450	34.498	7,486,803
2025-11-25	45.010	46.480	45.010	45.510	32.405	2,441,472
2025-11-24	43.650	44.950	43.460	44.770	31.878	1,798,015
2025-11-21	44.510	44.650	43.000	43.400	30.902	2,350,356
2025-11-20	44.500	45.230	44.040	44.860	31.942	1,633,875
2025-11-19	45.260	45.600	44.280	44.460	31.657	1,595,095
2025-11-18	45.400	45.750	45.180	45.390	32.319	1,211,400
2025-11-17	45.530	45.730	45.130	45.600	32.469	1,424,098
2025-11-14	45.700	45.960	44.900	45.150	32.148	2,184,812
2025-11-13	46.470	46.880	45.990	46.070	32.803	1,968,276
2025-11-12	46.310	46.960	45.600	46.510	33.117	2,279,463
2025-11-11	47.160	47.760	46.480	46.510	33.117	1,749,552
2025-11-10	47.700	48.180	46.960	47.260	33.651	2,179,311
2025-11-07	48.890	48.890	47.650	47.820	34.049	1,847,980
2025-11-06	48.620	49.090	48.360	48.820	34.761	1,762,283
2025-11-05	48.210	49.490	48.000	48.510	34.541	1,885,954
2025-11-04	49.930	50.110	48.570	48.910	34.825	1,958,600
2025-11-03	50.000	50.390	49.300	49.930	35.552	1,951,706
2025-10-31	49.590	50.740	49.590	50.180	35.730	2,167,461
2025-10-30	51.570	51.570	49.740	49.780	35.445	4,313,792
2025-10-29	50.780	52.170	50.300	52.090	37.090	4,718,856
2025-10-28	50.650	51.030	50.100	50.290	35.808	2,544,490
2025-10-27	51.100	51.500	50.150	50.680	36.086	3,618,682

← NewerPage 4 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.