Inesa Intelligent Tech Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.580 | 5.620 | 5.530 | 5.600 | 5.541 | 3,902,980 |
| 2021-11-08 | 5.580 | 5.580 | 5.480 | 5.570 | 5.511 | 4,091,066 |
| 2021-11-05 | 5.450 | 5.650 | 5.450 | 5.530 | 5.472 | 7,953,735 |
| 2021-11-04 | 5.440 | 5.490 | 5.410 | 5.470 | 5.412 | 3,530,974 |
| 2021-11-03 | 5.430 | 5.500 | 5.410 | 5.450 | 5.393 | 3,904,642 |
| 2021-11-02 | 5.550 | 5.620 | 5.370 | 5.420 | 5.363 | 6,845,600 |
| 2021-11-01 | 5.500 | 5.580 | 5.460 | 5.490 | 5.432 | 4,442,968 |
| 2021-10-29 | 5.380 | 5.530 | 5.360 | 5.500 | 5.442 | 5,241,116 |
| 2021-10-28 | 5.910 | 5.910 | 5.400 | 5.400 | 5.343 | 12,915,916 |
| 2021-10-27 | 5.840 | 5.960 | 5.780 | 5.800 | 5.739 | 5,974,667 |
| 2021-10-26 | 5.880 | 5.920 | 5.850 | 5.850 | 5.788 | 4,197,896 |
| 2021-10-25 | 5.950 | 5.960 | 5.840 | 5.880 | 5.818 | 6,776,595 |
| 2021-10-22 | 6.020 | 6.060 | 5.940 | 5.960 | 5.897 | 6,522,079 |
| 2021-10-21 | 6.090 | 6.140 | 6.020 | 6.060 | 5.996 | 11,728,180 |
| 2021-10-20 | 6.090 | 6.280 | 6.040 | 6.190 | 6.125 | 22,093,068 |
| 2021-10-19 | 5.940 | 6.020 | 5.910 | 5.970 | 5.907 | 5,958,051 |
| 2021-10-18 | 6.100 | 6.100 | 5.850 | 5.960 | 5.897 | 7,314,827 |
| 2021-10-15 | 5.890 | 6.130 | 5.870 | 5.980 | 5.917 | 12,475,152 |
| 2021-10-14 | 5.940 | 5.940 | 5.850 | 5.880 | 5.818 | 4,330,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.