Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	44.620	45.330	43.920	43.990	22.170	3,536,506
2025-01-22	44.920	45.080	43.930	44.280	22.316	3,709,456
2025-01-21	43.790	47.220	42.910	45.190	22.775	5,962,282
2025-01-20	43.330	43.690	42.820	43.580	21.964	2,643,330
2025-01-17	42.930	43.480	42.550	42.820	21.581	2,014,390
2025-01-16	43.460	43.610	42.580	43.160	21.752	2,636,592
2025-01-15	43.830	44.300	42.930	43.110	21.727	2,265,838
2025-01-14	41.970	43.860	41.200	43.830	22.090	3,359,988
2025-01-13	40.740	41.760	39.600	41.390	20.860	2,446,981
2025-01-10	43.100	44.160	41.340	41.340	20.835	2,976,710
2025-01-09	42.980	44.800	42.500	43.420	21.883	2,988,314
2025-01-08	43.800	43.800	41.320	43.060	21.702	3,538,368
2025-01-07	43.010	44.110	42.310	44.010	22.180	3,090,143
2025-01-06	44.180	44.800	42.030	43.200	21.772	3,738,053
2025-01-03	46.900	48.790	44.250	44.610	22.483	4,792,592
2025-01-02	48.500	48.840	45.580	46.380	23.375	4,321,117
2024-12-31	51.600	51.770	48.510	48.600	24.494	4,990,042
2024-12-30	51.090	52.500	50.410	51.600	26.006	4,505,224
2024-12-27	51.500	52.990	50.820	51.710	26.061	6,320,529
2024-12-26	50.400	52.940	49.250	52.280	26.348	9,135,810
2024-12-25	49.000	52.000	48.880	50.440	25.421	5,115,227
2024-12-24	49.250	49.690	47.900	49.290	24.841	2,968,870
2024-12-23	50.850	51.500	48.500	48.540	24.463	3,849,224
2024-12-20	49.670	52.000	49.590	51.080	25.743	5,409,574
2024-12-19	48.500	50.210	48.420	49.760	25.078	2,944,919
2024-12-18	48.790	50.700	47.010	49.300	24.846	3,554,264
2024-12-17	49.720	49.980	47.800	47.950	24.166	2,912,436
2024-12-16	50.910	51.080	49.360	49.720	25.058	3,438,512
2024-12-13	51.220	52.290	50.500	50.830	25.618	4,588,438
2024-12-12	52.550	52.550	50.900	51.760	26.086	5,923,178
2024-12-11	50.800	53.000	50.060	52.900	26.661	8,980,623
2024-12-10	50.470	50.880	49.480	50.400	25.401	5,539,201
2024-12-09	49.960	50.210	48.510	49.000	24.695	4,070,469
2024-12-06	48.920	51.660	47.870	50.280	25.340	6,753,264
2024-12-05	47.540	49.190	47.350	48.980	24.685	4,202,632
2024-12-04	48.270	49.250	47.220	47.660	24.020	4,738,619
2024-12-03	47.910	48.600	47.650	48.260	24.322	3,343,407
2024-12-02	47.200	48.580	47.000	48.040	24.211	3,609,202
2024-11-29	46.050	47.640	45.780	47.230	23.803	3,722,720
2024-11-28	47.400	47.700	46.510	46.580	23.476	3,848,950
2024-11-27	46.660	47.830	45.220	47.770	24.075	4,123,918
2024-11-26	47.800	48.470	46.620	46.630	23.501	3,496,059
2024-11-25	49.030	49.500	46.730	48.460	24.423	4,688,957
2024-11-22	52.180	52.910	48.770	49.030	24.710	6,863,577
2024-11-21	51.990	54.450	51.620	53.000	26.711	8,039,508
2024-11-20	51.920	52.690	51.460	52.410	26.414	5,635,450
2024-11-19	50.300	52.610	49.150	52.610	26.515	6,138,043
2024-11-18	50.910	51.520	47.850	50.130	25.265	6,728,162
2024-11-15	51.510	53.500	50.300	50.910	25.658	7,303,763
2024-11-14	54.000	55.000	51.890	52.060	26.237	9,595,491
2024-11-13	51.760	55.550	50.000	55.300	27.870	14,550,391
2024-11-12	51.290	53.750	49.680	52.380	26.399	12,698,003
2024-11-11	48.570	50.780	48.470	50.580	25.491	6,716,555
2024-11-08	48.180	49.740	48.180	49.030	24.710	6,203,948
2024-11-07	47.500	48.230	47.060	48.100	24.242	4,786,974
2024-11-06	48.400	49.330	47.430	47.990	24.186	6,404,496
2024-11-05	46.600	48.790	45.890	48.770	24.579	6,434,587
2024-11-04	44.180	46.620	44.180	46.230	23.299	3,423,051
2024-11-01	48.010	48.490	44.300	44.410	22.382	5,799,865
2024-10-31	48.660	49.200	47.380	48.850	24.620	6,689,050

← NewerPage 8 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.