Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	48.960	50.660	48.820	50.560	36.000	3,775,615
2025-10-23	48.300	48.800	47.800	48.490	34.526	2,141,323
2025-10-22	48.270	49.490	48.150	48.800	34.747	2,320,102
2025-10-21	47.940	48.880	47.340	48.670	34.655	2,751,172
2025-10-20	46.510	47.880	46.410	47.600	33.893	2,859,484
2025-10-17	47.560	47.700	45.800	45.800	32.611	2,418,115
2025-10-16	48.510	48.790	47.380	47.620	33.907	2,311,512
2025-10-15	48.460	48.880	47.600	48.880	34.804	2,251,176
2025-10-14	50.050	50.810	47.900	48.030	34.199	3,314,316
2025-10-13	46.620	50.000	46.620	49.850	35.495	3,069,556
2025-10-10	52.530	53.250	50.600	50.700	36.100	3,909,722
2025-10-09	53.490	54.120	52.800	52.900	37.666	4,449,712
2025-09-30	51.880	53.880	51.880	52.540	37.410	3,472,215
2025-09-29	51.490	52.250	51.020	51.990	37.019	2,528,807
2025-09-26	53.010	53.680	51.390	51.660	36.784	3,912,363
2025-09-25	53.200	54.360	53.000	53.240	37.909	3,613,022
2025-09-24	52.520	53.880	52.300	53.700	38.236	4,712,569
2025-09-23	55.650	56.760	51.900	53.360	37.994	6,385,493
2025-09-22	54.400	55.960	54.400	55.450	39.482	4,596,181
2025-09-19	56.300	56.600	54.180	54.350	38.699	5,876,151
2025-09-18	57.000	58.350	54.910	55.890	39.795	9,148,449
2025-09-17	58.000	58.800	57.200	57.310	40.807	6,242,777
2025-09-16	57.650	58.690	56.700	57.860	41.198	6,379,660
2025-09-15	56.930	58.970	56.750	57.880	41.212	6,130,635
2025-09-12	57.270	59.200	56.630	56.900	40.515	7,391,463
2025-09-11	55.850	58.650	55.380	57.850	41.191	8,030,863
2025-09-10	59.000	60.200	55.480	55.910	39.810	9,212,953
2025-09-09	61.890	62.000	58.510	58.510	41.661	9,997,426
2025-09-08	61.580	63.490	60.250	62.990	44.851	13,282,857
2025-09-05	58.880	63.790	54.010	63.420	45.157	17,849,511
2025-09-04	61.470	65.500	57.830	60.640	43.178	18,525,354
2025-09-03	57.080	63.880	55.900	60.870	43.341	15,816,635
2025-09-02	55.990	58.900	54.000	57.810	41.163	14,834,176
2025-09-01	55.560	56.200	52.570	55.800	39.731	12,122,413
2025-08-29	56.680	60.880	55.380	55.400	39.447	16,262,570
2025-08-28	53.000	57.600	52.170	55.460	39.489	16,375,906
2025-08-27	55.030	56.180	52.730	52.800	37.595	16,564,622
2025-08-26	49.000	58.800	48.100	56.040	39.902	17,812,474
2025-08-25	48.480	51.480	48.060	49.850	35.495	10,639,742
2025-08-22	48.610	49.350	48.320	48.430	34.484	8,322,126
2025-08-21	50.100	51.500	48.700	49.070	34.939	10,963,444
2025-08-20	48.350	50.480	48.230	49.830	35.481	9,788,569
2025-08-19	49.000	49.970	48.200	48.720	34.690	9,330,321
2025-08-18	47.490	49.670	46.950	49.300	35.103	12,546,511
2025-08-15	46.450	47.600	46.350	47.060	33.508	8,680,691
2025-08-14	48.090	48.320	46.330	46.340	32.996	9,923,391
2025-08-13	47.410	49.200	46.600	48.380	34.448	13,837,272
2025-08-12	46.130	47.900	45.330	47.400	33.750	13,131,052
2025-08-11	42.990	46.120	42.770	46.120	32.839	12,731,824
2025-08-08	44.190	44.700	43.100	43.100	30.689	10,174,484
2025-08-07	45.510	49.590	44.920	44.970	32.020	11,955,668
2025-08-06	44.820	45.850	44.310	44.860	31.942	8,010,804
2025-08-05	46.180	46.200	45.050	45.260	32.227	8,398,497
2025-08-04	45.410	46.370	44.830	46.350	33.003	9,478,121
2025-08-01	43.950	46.270	43.300	46.180	32.882	14,734,549
2025-07-31	42.990	44.540	42.880	44.300	31.543	12,635,618
2025-07-30	43.790	44.100	42.480	42.920	30.560	6,648,430
2025-07-29	43.380	43.800	42.700	43.750	31.151	7,803,947
2025-07-28	42.010	43.810	42.010	43.390	30.895	10,096,956
2025-07-25	41.780	42.160	41.130	42.060	29.948	5,626,203

← NewerPage 5 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.