Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.830	8.030	7.730	7.910	7.899	99,665,807
2023-02-02	7.580	8.320	7.560	7.690	7.679	99,666,663
2023-02-01	7.460	7.630	7.420	7.600	7.589	45,732,559
2023-01-31	7.300	7.680	7.260	7.530	7.519	51,417,539
2023-01-30	7.310	7.530	7.300	7.380	7.370	52,123,995
2023-01-20	7.210	7.270	7.150	7.230	7.220	28,215,048
2023-01-19	7.170	7.350	7.100	7.210	7.200	34,107,129
2023-01-18	7.190	7.260	7.140	7.160	7.150	29,847,083
2023-01-17	7.380	7.400	7.130	7.180	7.170	42,485,306
2023-01-16	7.440	7.570	7.250	7.330	7.320	67,821,305
2023-01-13	7.290	7.830	7.220	7.460	7.449	135,222,565
2023-01-12	6.640	7.280	6.600	7.280	7.270	87,405,778
2023-01-11	6.830	6.840	6.610	6.620	6.611	22,540,077
2023-01-10	6.820	6.850	6.700	6.800	6.790	19,672,511
2023-01-09	6.890	6.920	6.780	6.820	6.810	21,419,744
2023-01-06	7.040	7.070	6.840	6.850	6.840	35,588,826
2023-01-05	7.030	7.200	7.000	7.050	7.040	39,949,726
2023-01-04	7.010	7.240	6.930	7.050	7.040	58,226,787
2023-01-03	6.740	7.090	6.690	7.080	7.070	63,068,018
2022-12-30	6.530	6.830	6.450	6.740	6.730	50,066,630
2022-12-29	6.430	7.050	6.420	6.640	6.631	55,401,640
2022-12-28	6.540	6.650	6.420	6.470	6.461	21,280,971
2022-12-27	6.570	6.640	6.440	6.610	6.601	23,178,350
2022-12-26	6.710	6.710	6.520	6.570	6.561	24,397,040
2022-12-23	6.450	6.880	6.440	6.710	6.700	39,071,138
2022-12-22	6.510	6.630	6.470	6.520	6.511	17,431,877
2022-12-21	6.510	6.600	6.440	6.510	6.501	12,885,844
2022-12-20	6.630	6.700	6.510	6.530	6.521	14,141,584
2022-12-19	6.790	6.820	6.580	6.620	6.611	17,975,947
2022-12-16	6.860	6.900	6.710	6.770	6.760	19,798,492
2022-12-15	6.890	6.990	6.830	6.920	6.910	19,452,386
2022-12-14	6.800	6.970	6.780	6.900	6.890	25,573,405
2022-12-13	6.900	6.950	6.800	6.820	6.810	16,715,871
2022-12-12	6.900	6.990	6.840	6.870	6.860	19,291,337
2022-12-09	7.050	7.080	6.860	6.890	6.880	24,731,212
2022-12-08	7.020	7.120	6.900	7.010	7.000	28,138,173
2022-12-07	7.070	7.140	7.010	7.070	7.060	22,781,846
2022-12-06	7.200	7.230	7.040	7.100	7.090	34,204,057
2022-12-05	7.250	7.320	7.150	7.240	7.230	36,582,441
2022-12-02	7.150	7.390	7.100	7.280	7.270	45,661,717
2022-12-01	7.160	7.320	7.150	7.190	7.180	40,369,832
2022-11-30	7.200	7.250	7.060	7.140	7.130	33,992,065
2022-11-29	7.050	7.210	7.050	7.200	7.190	32,431,737
2022-11-28	7.060	7.080	6.900	7.050	7.040	30,717,601
2022-11-25	7.110	7.210	7.030	7.160	7.150	36,963,090
2022-11-24	7.110	7.180	7.050	7.100	7.090	28,984,523
2022-11-23	7.360	7.410	7.030	7.110	7.100	46,671,197
2022-11-22	7.530	7.630	7.290	7.350	7.340	55,308,531
2022-11-21	7.490	7.720	7.370	7.610	7.599	61,320,027
2022-11-18	8.000	8.120	7.510	7.610	7.599	99,165,884
2022-11-17	8.250	8.350	7.820	8.070	8.059	121,085,359
2022-11-16	8.280	8.960	8.270	8.490	8.478	158,409,709
2022-11-15	8.510	8.910	8.220	8.310	8.298	158,875,755
2022-11-14	8.300	8.910	8.020	8.910	8.897	206,769,137
2022-11-11	8.100	8.100	7.800	8.100	8.088	108,310,339
2022-11-10	6.670	7.360	6.620	7.360	7.350	57,813,496
2022-11-09	6.850	6.850	6.680	6.690	6.681	55,583,298
2022-11-08	6.640	7.290	6.520	7.010	7.000	90,967,113
2022-11-07	6.350	6.730	6.280	6.630	6.621	44,700,060
2022-11-04	6.210	6.450	6.200	6.370	6.361	27,161,831

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0100 CNY
2022-07-06	0.0200 CNY
2021-07-06	0.0164 CNY
2020-07-09	0.0154 CNY

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