Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.260	41.780	40.760	41.250	20.789	2,103,454
2025-04-25	40.720	41.560	40.720	41.300	20.815	2,211,493
2025-04-24	41.590	41.870	40.430	40.730	20.527	3,741,208
2025-04-23	41.510	42.250	41.440	41.880	21.107	4,838,240
2025-04-22	41.050	41.780	40.560	40.880	20.603	5,609,831
2025-04-21	40.290	41.150	39.520	40.700	20.512	6,833,598
2025-04-18	38.080	38.560	37.620	38.300	19.303	1,860,177
2025-04-17	37.700	38.760	37.680	38.060	19.182	2,428,008
2025-04-16	38.960	38.960	37.420	38.060	19.182	2,199,041
2025-04-15	38.840	39.200	38.480	39.000	19.655	2,720,323
2025-04-14	39.680	40.000	38.740	38.860	19.585	4,040,344
2025-04-11	36.710	38.450	36.710	37.800	19.051	4,968,913
2025-04-10	37.040	38.150	36.800	37.370	18.834	5,987,251
2025-04-09	33.880	35.880	31.000	35.450	17.866	5,703,070
2025-04-08	34.470	35.580	33.700	34.440	17.357	4,778,166
2025-04-07	37.790	38.540	33.840	33.840	17.055	5,653,384
2025-04-03	42.720	43.470	41.860	42.300	21.318	3,170,066
2025-04-02	43.500	44.150	43.400	43.500	21.923	2,350,941
2025-04-01	43.770	44.450	43.420	43.570	21.959	3,308,427
2025-03-31	44.260	44.260	42.520	43.790	22.069	3,472,728
2025-03-28	45.000	46.000	44.320	44.460	22.407	3,467,436
2025-03-27	45.250	45.570	43.830	45.050	22.704	3,566,886
2025-03-26	44.960	45.850	44.520	45.250	22.805	3,449,227
2025-03-25	45.480	47.300	44.600	44.950	22.654	4,838,828
2025-03-24	48.520	48.700	44.350	45.430	22.896	7,190,416
2025-03-21	50.010	50.330	48.460	48.600	24.494	5,234,768
2025-03-20	51.050	51.350	50.310	50.350	25.376	5,863,194
2025-03-19	51.650	51.980	50.340	50.840	25.623	8,084,472
2025-03-18	51.440	52.900	51.050	51.660	26.036	14,585,224
2025-03-17	46.620	54.000	46.250	51.460	25.935	17,758,854
2025-03-14	46.210	46.650	45.200	46.570	23.471	2,934,825
2025-03-13	47.630	47.800	45.600	46.220	23.294	3,126,872
2025-03-12	47.500	48.130	47.010	47.630	24.005	3,109,520
2025-03-11	46.520	47.180	46.150	47.080	23.728	2,800,879
2025-03-10	47.690	47.860	46.960	47.430	23.904	2,756,367
2025-03-07	47.620	48.330	47.050	47.540	23.959	3,196,034
2025-03-06	46.620	48.300	46.610	47.910	24.146	4,530,324
2025-03-05	45.950	46.760	45.570	46.540	23.455	2,671,244
2025-03-04	44.950	46.250	44.600	46.120	23.244	2,960,384
2025-03-03	45.480	46.500	44.610	44.950	22.654	3,506,557
2025-02-28	48.500	48.740	45.310	45.460	22.911	5,069,089
2025-02-27	49.500	49.800	47.500	48.930	24.660	5,067,905
2025-02-26	49.410	49.690	48.780	49.480	24.937	5,660,323
2025-02-25	48.700	50.350	48.060	49.610	25.003	8,156,316
2025-02-24	49.000	49.000	47.730	48.510	24.448	5,208,288
2025-02-21	48.430	49.720	48.110	48.990	24.690	8,520,139
2025-02-20	48.330	48.990	47.400	48.800	24.594	9,091,518
2025-02-19	45.300	46.940	45.300	46.830	23.602	3,693,463
2025-02-18	46.900	47.480	45.180	45.380	22.871	3,402,050
2025-02-17	46.270	47.230	46.000	46.880	23.627	3,761,161
2025-02-14	46.380	46.940	45.800	46.130	23.249	3,126,337
2025-02-13	48.290	48.300	46.410	46.410	23.390	5,361,305
2025-02-12	47.580	49.540	47.360	48.460	24.423	5,866,791
2025-02-11	47.980	48.480	47.410	47.770	24.075	4,977,772
2025-02-10	46.780	48.560	46.410	47.980	24.181	6,072,709
2025-02-07	46.500	47.400	46.000	46.660	23.516	6,200,899
2025-02-06	45.090	46.730	44.920	46.410	23.390	4,815,453
2025-02-05	44.470	45.370	43.820	45.220	22.790	3,147,956
2025-01-27	45.400	45.880	43.490	43.730	22.039	3,300,483
2025-01-24	43.710	45.360	43.560	45.260	22.810	3,591,578

← NewerPage 7 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.