Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.780	42.160	41.130	42.060	29.948	5,626,203
2025-07-24	41.110	42.600	41.010	41.630	29.642	5,109,490
2025-07-23	42.650	42.650	40.960	41.120	29.279	7,775,289
2025-07-22	44.000	44.080	42.680	42.960	30.589	8,007,169
2025-07-21	42.410	44.300	42.090	44.300	31.543	11,235,464
2025-07-18	43.100	43.680	42.260	43.060	30.660	9,625,338
2025-07-17	43.000	45.300	42.600	43.540	31.002	12,925,465
2025-07-16	42.550	45.700	41.500	44.000	31.329	14,885,648
2025-07-15	40.910	42.590	40.700	42.450	30.226	11,653,012
2025-07-14	41.000	41.770	40.980	41.050	29.229	6,261,956
2025-07-11	40.670	42.170	40.320	41.280	29.393	8,534,544
2025-07-10	40.930	41.920	40.450	40.800	29.051	8,635,838
2025-07-09	43.000	43.000	41.010	41.110	29.272	12,063,514
2025-07-08	42.220	43.760	41.410	43.390	30.895	14,353,172
2025-07-07	42.000	43.430	41.060	42.620	30.347	14,839,840
2025-07-04	45.010	48.000	42.520	42.700	30.404	22,242,936
2025-07-03	43.070	50.000	42.610	47.060	33.508	27,351,142
2025-07-02	40.640	46.200	39.280	44.780	31.885	26,166,593
2025-07-01	39.500	44.770	38.190	42.000	29.905	26,170,250
2025-06-30	39.180	40.180	38.820	39.700	28.268	13,643,340
2025-06-27	40.250	41.150	39.160	39.770	28.317	19,846,034
2025-06-26	40.360	44.770	39.140	42.230	30.069	30,829,771
2025-06-25	35.230	40.360	34.180	40.360	28.738	23,366,392
2025-06-24	32.820	33.630	32.790	33.630	23.946	3,052,050
2025-06-23	32.240	32.840	32.020	32.650	23.248	2,381,820
2025-06-20	32.670	33.500	32.210	32.280	22.984	3,097,763
2025-06-19	33.120	33.850	32.690	32.880	23.412	3,569,238
2025-06-18	33.000	33.430	32.730	33.350	23.746	3,843,655
2025-06-17	33.410	34.150	32.950	33.230	23.661	4,897,160
2025-06-16	33.200	33.980	33.100	33.510	23.860	5,901,114
2025-06-13	34.090	34.780	33.180	33.790	24.060	9,362,110
2025-06-12	32.360	34.880	32.360	33.780	24.053	9,552,981
2025-06-11	31.890	32.450	31.890	32.100	22.856	2,116,744
2025-06-10	32.700	32.950	31.600	32.030	22.806	2,574,398
2025-06-09	32.240	33.070	32.080	32.800	23.355	3,434,379
2025-06-06	31.760	32.000	31.510	31.990	22.778	2,221,304
2025-06-05	31.760	32.420	31.400	31.930	22.735	3,457,368
2025-06-04	30.960	32.210	30.820	31.920	22.728	3,205,294
2025-06-03	30.600	31.310	30.410	30.970	22.052	1,756,596
2025-05-30	31.770	31.870	30.860	31.010	22.080	2,311,946
2025-05-29	31.580	32.060	31.000	31.870	22.693	2,912,994
2025-05-28	44.050	44.620	43.890	44.120	22.236	1,905,892
2025-05-27	44.940	44.940	43.920	44.050	22.201	1,811,373
2025-05-26	44.110	44.900	44.100	44.870	22.614	1,802,416
2025-05-23	45.120	45.150	44.160	44.270	22.311	2,195,278
2025-05-22	44.950	45.670	44.610	44.610	22.483	2,123,072
2025-05-21	46.300	46.300	44.500	45.050	22.704	2,998,643
2025-05-20	45.060	46.040	44.660	45.930	23.148	2,548,666
2025-05-19	45.000	45.300	44.540	45.130	22.745	1,901,004
2025-05-16	45.180	45.950	44.600	45.370	22.866	2,953,484
2025-05-15	45.160	45.380	44.450	44.810	22.583	2,132,342
2025-05-14	45.600	45.990	45.050	45.300	22.830	3,139,004
2025-05-13	46.980	47.200	45.550	45.670	23.017	3,318,789
2025-05-12	45.750	46.000	45.250	45.760	23.062	2,666,103
2025-05-09	45.500	45.520	44.680	45.120	22.740	2,525,852
2025-05-08	44.800	45.750	44.690	45.510	22.936	3,338,879
2025-05-07	45.000	45.500	44.330	45.070	22.715	4,308,909
2025-05-06	43.020	44.900	43.000	44.900	22.629	3,636,456
2025-04-30	41.760	42.860	41.760	42.740	21.540	2,434,633
2025-04-29	41.050	42.130	40.910	41.760	21.046	2,030,364

← NewerPage 6 of 18 · 1,039 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.