Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.280	6.370	6.150	6.270	6.261	29,932,978
2022-11-02	6.660	6.790	6.320	6.390	6.381	48,837,606
2022-11-01	6.020	6.190	5.970	6.190	6.181	19,068,196
2022-10-31	5.830	6.040	5.810	6.000	5.991	14,363,626
2022-10-28	6.110	6.110	5.780	5.830	5.822	14,401,278
2022-10-27	6.000	6.150	5.980	6.110	6.101	16,494,053
2022-10-26	5.810	6.020	5.800	6.000	5.991	16,738,997
2022-10-25	5.830	5.970	5.690	5.760	5.752	10,668,778
2022-10-24	6.030	6.170	5.810	5.850	5.842	12,680,400
2022-10-21	6.100	6.150	5.960	5.990	5.982	11,012,800
2022-10-20	6.070	6.240	6.060	6.140	6.131	12,741,700
2022-10-19	6.170	6.170	6.060	6.070	6.061	7,039,900
2022-10-18	6.280	6.280	6.160	6.170	6.161	9,149,200
2022-10-17	6.110	6.250	6.080	6.220	6.211	9,261,409
2022-10-14	6.100	6.150	6.050	6.110	6.101	8,485,200
2022-10-13	5.980	6.100	5.930	6.020	6.011	9,303,771
2022-10-12	5.800	6.000	5.720	5.970	5.962	9,776,027
2022-10-11	5.720	5.790	5.650	5.750	5.742	6,841,232
2022-10-10	5.930	5.970	5.710	5.730	5.722	8,344,668
2022-09-30	5.930	6.000	5.900	5.940	5.932	7,145,905
2022-09-29	6.080	6.120	5.880	5.920	5.912	8,387,403
2022-09-28	6.200	6.200	6.020	6.020	6.011	8,196,122
2022-09-27	6.060	6.230	6.060	6.210	6.201	9,807,164
2022-09-26	6.100	6.200	6.020	6.050	6.041	9,208,300
2022-09-23	6.370	6.370	6.160	6.180	6.171	9,708,405
2022-09-22	6.450	6.530	6.360	6.380	6.371	8,569,126
2022-09-21	6.420	6.540	6.260	6.530	6.521	11,048,320
2022-09-20	6.420	6.540	6.400	6.430	6.421	6,865,377
2022-09-19	6.520	6.520	6.330	6.370	6.361	7,514,954
2022-09-16	6.630	6.710	6.520	6.520	6.511	8,502,991
2022-09-15	6.790	6.820	6.590	6.660	6.651	10,284,999
2022-09-14	6.710	6.800	6.660	6.750	6.740	7,097,034
2022-09-13	6.830	6.910	6.820	6.830	6.820	8,205,584
2022-09-09	6.770	6.860	6.700	6.830	6.820	10,158,998
2022-09-08	6.960	6.980	6.770	6.780	6.770	17,346,561
2022-09-07	7.110	7.120	6.920	6.960	6.950	20,776,600
2022-09-06	7.160	7.170	7.070	7.130	7.120	13,098,394
2022-09-05	7.330	7.330	7.080	7.160	7.150	16,175,400
2022-09-02	7.110	7.360	7.110	7.300	7.290	17,808,045
2022-09-01	7.270	7.320	7.090	7.110	7.100	18,078,327
2022-08-31	7.250	7.410	7.200	7.270	7.260	22,162,110
2022-08-30	7.120	7.390	7.120	7.280	7.270	20,466,839
2022-08-29	7.210	7.280	7.050	7.150	7.140	18,713,665
2022-08-26	7.530	7.540	7.300	7.330	7.320	16,137,494
2022-08-25	7.590	7.620	7.310	7.480	7.469	15,616,511
2022-08-24	7.720	7.830	7.510	7.520	7.509	20,496,048
2022-08-23	7.880	8.040	7.700	7.730	7.719	26,777,161
2022-08-22	7.930	8.090	7.750	8.020	8.009	23,171,029
2022-08-19	7.850	8.390	7.840	7.920	7.909	37,796,879
2022-08-18	8.010	8.020	7.760	7.840	7.829	17,041,921
2022-08-17	7.830	8.090	7.750	8.010	7.999	20,446,300
2022-08-16	7.810	7.890	7.670	7.870	7.859	20,774,093
2022-08-15	8.010	8.030	7.900	7.910	7.899	14,097,370
2022-08-12	8.060	8.120	8.010	8.030	8.019	19,617,494
2022-08-11	7.900	8.090	7.900	8.070	8.059	29,331,033
2022-08-10	7.920	8.030	7.830	7.870	7.859	24,014,276
2022-08-09	7.870	7.960	7.700	7.930	7.919	23,072,430
2022-08-08	7.790	7.880	7.690	7.850	7.839	16,405,722
2022-08-05	7.490	7.800	7.440	7.790	7.779	24,062,088
2022-08-04	7.320	7.450	7.230	7.420	7.409	17,362,039

← NewerPage 17 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.