Inesa Intelligent Tech Inc B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.537 | 0.569 | 0.533 | 0.569 | 0.569 | 1,341,308 |
| 2026-10-22 | 0.568 | 0.570 | 0.538 | 0.542 | 0.542 | 1,009,483 |
| 2026-10-21 | 0.573 | 0.575 | 0.566 | 0.567 | 0.567 | 382,482 |
| 2026-10-20 | 0.563 | 0.574 | 0.555 | 0.569 | 0.569 | 655,892 |
| 2026-10-19 | 0.558 | 0.576 | 0.558 | 0.568 | 0.568 | 467,546 |
| 2026-10-16 | 0.580 | 0.580 | 0.560 | 0.563 | 0.563 | 588,510 |
| 2026-10-15 | 0.584 | 0.585 | 0.568 | 0.572 | 0.572 | 987,769 |
| 2026-10-14 | 0.601 | 0.603 | 0.587 | 0.592 | 0.592 | 509,100 |
| 2026-10-13 | 0.594 | 0.607 | 0.590 | 0.602 | 0.602 | 836,504 |
| 2026-10-12 | 0.615 | 0.616 | 0.597 | 0.598 | 0.598 | 897,900 |
| 2026-10-09 | 0.602 | 0.614 | 0.602 | 0.614 | 0.614 | 782,466 |
| 2026-10-08 | 0.610 | 0.614 | 0.602 | 0.602 | 0.602 | 597,710 |
| 2026-09-30 | 0.624 | 0.627 | 0.610 | 0.612 | 0.612 | 437,076 |
| 2026-09-29 | 0.613 | 0.624 | 0.613 | 0.619 | 0.619 | 191,865 |
| 2026-09-28 | 0.615 | 0.617 | 0.613 | 0.615 | 0.615 | 367,925 |
Page 1 of 1 · 15 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0057 CNY |
| 2022-06-27 | 0.0084 CNY |
| 2021-07-28 | 0.0085 CNY |
| 2020-07-24 | 0.0076 CNY |
| 2019-07-26 | 0.0088 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.