Inesa Intelligent Tech Inc A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.010 | 16.100 | 15.480 | 15.520 | 15.520 | 17,965,332 |
| 2026-10-21 | 16.090 | 16.200 | 15.810 | 16.000 | 16.000 | 23,033,640 |
| 2026-10-20 | 15.510 | 15.940 | 15.340 | 15.830 | 15.830 | 15,888,990 |
| 2026-10-19 | 15.100 | 15.670 | 15.040 | 15.560 | 15.560 | 17,313,507 |
| 2026-10-16 | 15.520 | 15.690 | 14.940 | 15.080 | 15.080 | 12,758,600 |
| 2026-10-15 | 15.420 | 15.790 | 15.280 | 15.300 | 15.300 | 13,748,363 |
| 2026-10-14 | 15.800 | 16.030 | 15.650 | 15.800 | 15.800 | 13,118,333 |
| 2026-10-13 | 15.580 | 15.940 | 15.350 | 15.880 | 15.880 | 12,183,894 |
| 2026-10-12 | 16.050 | 16.070 | 15.750 | 15.760 | 15.760 | 9,470,677 |
| 2026-10-09 | 15.640 | 16.020 | 15.320 | 15.980 | 15.980 | 15,534,943 |
| 2026-10-08 | 16.050 | 16.170 | 15.650 | 15.710 | 15.710 | 12,782,486 |
| 2026-09-30 | 16.300 | 16.330 | 16.020 | 16.050 | 16.050 | 9,897,626 |
| 2026-09-29 | 16.190 | 16.380 | 16.130 | 16.210 | 16.210 | 9,450,070 |
| 2026-09-28 | 16.680 | 16.810 | 16.100 | 16.230 | 16.230 | 13,189,616 |
| 2026-09-24 | 16.820 | 16.990 | 16.660 | 16.680 | 16.680 | 9,783,623 |
| 2026-09-23 | 17.210 | 17.220 | 16.910 | 16.920 | 16.920 | 13,037,007 |
| 2026-09-22 | 17.400 | 17.480 | 17.100 | 17.210 | 17.210 | 19,373,122 |
Page 1 of 1 · 17 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.