Shenzhen iN-Cube Automation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	48.010	50.800	47.910	49.580	24.988	8,423,836
2024-10-29	48.680	49.160	47.410	47.410	23.894	5,155,897
2024-10-28	47.390	49.190	47.210	48.930	24.660	5,321,382
2024-10-25	46.780	48.000	46.660	47.370	23.874	4,490,458
2024-10-24	47.320	47.650	46.330	46.600	23.486	5,024,936
2024-10-23	47.280	49.500	47.280	47.760	24.070	7,722,066
2024-10-22	54.000	54.010	48.060	48.150	24.267	15,669,439
2024-10-21	47.160	50.950	46.500	49.720	25.058	10,494,931
2024-10-18	44.310	47.960	44.080	46.770	23.571	8,198,097
2024-10-17	43.900	45.200	43.900	44.370	22.362	4,643,592
2024-10-16	43.250	44.790	42.850	43.910	22.130	3,699,815
2024-10-15	44.480	46.300	44.180	44.410	22.382	5,523,632
2024-10-14	42.830	45.320	42.660	45.260	22.810	5,592,899
2024-10-11	45.000	45.860	42.240	42.810	21.576	5,343,744
2024-10-10	47.100	47.980	44.530	45.700	23.032	6,620,742
2024-10-09	51.990	51.990	45.180	46.200	23.284	10,376,396
2024-10-08	55.880	55.880	48.760	55.130	27.785	14,258,786
2024-09-30	42.100	48.240	41.080	47.200	23.788	12,738,492
2024-09-27	38.800	41.490	38.560	40.980	20.653	8,104,012
2024-09-26	37.800	38.440	37.150	38.420	19.363	6,114,318
2024-09-25	36.770	38.500	36.490	38.190	19.247	7,358,349
2024-09-24	35.410	36.500	34.570	36.480	18.385	5,541,802
2024-09-23	35.350	35.830	35.030	35.450	17.866	3,349,796
2024-09-20	35.220	35.620	34.830	35.320	17.801	3,063,264
2024-09-19	35.010	35.550	34.700	35.220	17.750	4,155,415
2024-09-18	36.100	36.100	34.490	35.000	17.639	3,218,241
2024-09-13	36.490	36.590	35.290	35.470	17.876	3,659,320
2024-09-12	37.650	37.970	36.370	36.500	18.395	4,065,608
2024-09-11	37.670	38.090	37.310	37.650	18.975	2,643,922
2024-09-10	37.200	38.500	36.640	38.150	19.227	4,072,056
2024-09-09	37.540	38.260	36.960	37.420	18.859	3,852,331
2024-09-06	39.790	39.900	37.900	38.060	19.182	5,604,055
2024-09-05	39.940	40.400	39.000	40.230	20.275	6,008,282
2024-09-04	41.880	41.990	39.790	40.490	20.406	8,469,356
2024-09-03	41.310	42.780	40.770	42.620	21.480	8,320,813
2024-09-02	42.580	43.680	41.480	41.650	20.991	8,809,690
2024-08-30	42.000	45.150	42.000	43.400	21.873	14,192,540
2024-08-29	40.550	43.500	40.160	41.980	21.157	11,050,993
2024-08-28	40.720	41.780	38.750	39.210	19.761	8,073,792
2024-08-27	43.060	44.450	41.000	41.210	20.769	9,841,806
2024-08-26	42.600	45.710	41.180	45.280	22.820	14,044,572
2024-08-23	40.440	46.600	40.440	43.680	22.014	16,176,683
2024-08-22	42.370	43.790	40.510	41.050	20.689	11,278,890
2024-08-21	39.770	42.930	39.220	42.930	21.636	14,399,635
2024-08-20	39.460	42.720	39.200	39.900	20.109	11,636,649
2024-08-19	43.850	48.000	41.480	41.510	20.920	16,703,076
2024-08-16	40.290	48.300	39.640	43.530	21.938	19,205,510
2024-08-15	37.010	41.170	37.010	40.300	20.311	14,620,814
2024-08-14	35.950	38.000	35.750	37.570	18.935	8,105,834
2024-08-13	34.800	36.490	34.200	35.770	18.028	4,170,605
2024-08-12	35.230	35.230	34.060	34.350	17.312	1,735,031
2024-08-09	34.870	35.590	34.870	35.270	17.776	2,377,636
2024-08-08	34.700	35.470	33.810	34.800	17.539	2,541,571
2024-08-07	34.540	35.600	34.540	35.060	17.670	2,486,985
2024-08-06	34.830	34.950	34.080	34.740	17.508	2,618,050
2024-08-05	35.350	36.350	34.110	34.200	17.236	4,867,303
2024-08-02	37.170	38.300	36.500	36.530	18.411	4,515,252
2024-08-01	37.700	38.290	37.500	37.660	18.980	4,603,197
2024-07-31	37.650	38.360	37.280	38.120	19.212	6,439,521
2024-07-30	36.520	37.690	36.210	37.650	18.975	6,307,025

← NewerPage 9 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.