Inesa Intelligent Tech Inc A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.320	10.410	10.230	10.350	10.350	8,751,701
2024-07-26	10.190	10.490	10.170	10.320	10.320	10,775,233
2024-07-25	10.140	10.290	10.010	10.140	10.140	9,483,996
2024-07-24	10.210	10.430	10.200	10.210	10.210	11,530,097
2024-07-23	10.710	10.710	10.270	10.300	10.300	13,249,544
2024-07-22	10.650	10.890	10.620	10.730	10.730	14,370,908
2024-07-19	10.300	10.660	10.260	10.580	10.580	15,297,156
2024-07-18	10.400	10.450	10.080	10.340	10.340	15,734,477
2024-07-17	10.570	10.770	10.500	10.540	10.540	18,092,913
2024-07-16	10.430	10.550	10.260	10.490	10.490	10,319,222
2024-07-15	10.520	10.550	10.400	10.430	10.430	9,188,011
2024-07-12	10.760	10.760	10.590	10.610	10.610	9,441,100
2024-07-11	10.760	10.840	10.670	10.810	10.810	12,873,339
2024-07-10	10.670	10.760	10.550	10.620	10.620	8,616,750
2024-07-09	10.410	10.720	10.280	10.680	10.680	15,331,017
2024-07-08	10.660	10.720	10.420	10.460	10.460	10,612,130
2024-07-05	10.650	10.650	10.650	10.650	10.650	0
2024-07-04	10.830	10.970	10.630	10.650	10.650	11,808,000
2024-07-03	11.200	11.240	10.810	10.840	10.840	14,999,553
2024-07-02	11.050	11.320	11.020	11.200	11.200	16,793,800
2024-07-01	11.100	11.110	10.700	11.000	11.000	12,252,811
2024-06-28	10.940	11.190	10.850	11.040	11.040	12,698,860
2024-06-27	11.160	11.180	10.950	10.950	10.950	10,957,486
2024-06-26	10.600	11.200	10.470	11.200	11.200	16,288,755
2024-06-25	10.710	10.790	10.380	10.540	10.540	12,790,484
2024-06-24	11.160	11.160	10.700	10.720	10.720	13,557,608
2024-06-21	11.060	11.290	10.970	11.210	11.210	11,098,513
2024-06-20	11.500	11.520	11.090	11.100	11.100	14,538,996
2024-06-19	11.710	11.740	11.460	11.460	11.460	11,849,410
2024-06-18	11.450	11.720	11.420	11.650	11.650	13,281,334
2024-06-17	11.410	11.560	11.380	11.450	11.450	9,567,575
2024-06-14	11.330	11.530	11.270	11.490	11.490	13,015,963
2024-06-13	11.430	11.460	11.300	11.330	11.330	13,037,906
2024-06-12	11.150	11.440	11.110	11.380	11.380	14,895,457
2024-06-11	10.900	11.130	10.770	11.110	11.110	11,440,962
2024-06-07	10.960	11.120	10.830	10.980	10.980	12,830,124
2024-06-06	11.270	11.390	10.800	10.860	10.860	23,506,602
2024-06-05	11.340	11.510	11.260	11.270	11.270	10,384,510
2024-06-04	11.370	11.410	11.150	11.370	11.370	17,535,887
2024-06-03	11.560	11.580	11.330	11.430	11.430	13,322,198
2024-05-31	11.420	11.570	11.410	11.550	11.550	11,956,600
2024-05-30	11.550	11.550	11.310	11.400	11.400	15,221,877
2024-05-29	11.600	11.730	11.510	11.570	11.570	10,987,921
2024-05-28	11.690	11.880	11.560	11.600	11.600	13,886,099
2024-05-27	11.680	11.790	11.430	11.770	11.770	15,218,541
2024-05-24	11.910	11.990	11.620	11.630	11.630	17,573,566
2024-05-23	12.160	12.210	11.870	11.900	11.900	17,251,905
2024-05-22	12.220	12.240	12.040	12.160	12.160	15,522,345
2024-05-21	12.400	12.490	12.250	12.260	12.260	22,554,559
2024-05-20	12.080	12.390	11.980	12.350	12.350	23,994,302
2024-05-17	11.980	12.160	11.860	12.160	12.160	18,309,576
2024-05-16	12.080	12.220	11.970	12.040	12.040	23,463,339
2024-05-15	11.960	12.150	11.860	11.980	11.980	12,943,827
2024-05-14	12.010	12.180	11.910	12.090	12.090	19,723,067
2024-05-13	12.380	12.380	11.880	11.940	11.940	32,848,312
2024-05-10	12.610	12.710	12.330	12.410	12.410	22,825,188
2024-05-09	12.710	12.770	12.510	12.690	12.690	25,441,880
2024-05-08	13.110	13.120	12.610	12.650	12.650	28,690,701
2024-05-07	13.110	13.490	12.980	13.180	13.180	30,142,265
2024-05-06	13.590	13.670	13.150	13.190	13.190	31,757,306

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0400 CNY
2022-06-27	0.0570 CNY
2021-07-28	0.0550 CNY
2020-07-24	0.0540 CNY
2019-07-26	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.