Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.430 | 7.590 | 7.190 | 7.230 | 7.220 | 20,747,547 |
| 2022-08-02 | 7.770 | 7.770 | 7.320 | 7.450 | 7.439 | 21,278,426 |
| 2022-08-01 | 7.770 | 7.880 | 7.600 | 7.850 | 7.839 | 15,469,759 |
| 2022-07-29 | 7.810 | 7.950 | 7.710 | 7.820 | 7.809 | 17,760,759 |
| 2022-07-28 | 7.840 | 7.920 | 7.790 | 7.820 | 7.809 | 13,259,230 |
| 2022-07-27 | 7.840 | 7.970 | 7.750 | 7.780 | 7.769 | 14,104,977 |
| 2022-07-26 | 7.710 | 7.900 | 7.620 | 7.900 | 7.889 | 16,643,159 |
| 2022-07-25 | 7.850 | 7.880 | 7.610 | 7.640 | 7.629 | 13,611,545 |
| 2022-07-22 | 7.750 | 7.940 | 7.750 | 7.830 | 7.819 | 22,139,906 |
| 2022-07-21 | 7.850 | 8.190 | 7.800 | 7.820 | 7.809 | 33,113,892 |
| 2022-07-20 | 7.640 | 7.770 | 7.610 | 7.770 | 7.759 | 20,604,601 |
| 2022-07-19 | 7.450 | 7.650 | 7.400 | 7.630 | 7.619 | 22,191,659 |
| 2022-07-18 | 7.160 | 7.450 | 7.120 | 7.440 | 7.429 | 15,253,126 |
| 2022-07-15 | 7.560 | 7.600 | 7.250 | 7.260 | 7.250 | 15,650,250 |
| 2022-07-14 | 7.500 | 7.550 | 7.440 | 7.450 | 7.439 | 17,002,716 |
| 2022-07-13 | 7.430 | 7.650 | 7.420 | 7.520 | 7.509 | 17,422,436 |
| 2022-07-12 | 7.610 | 7.620 | 7.350 | 7.360 | 7.350 | 17,055,473 |
| 2022-07-11 | 7.810 | 7.810 | 7.560 | 7.620 | 7.609 | 14,027,810 |
| 2022-07-08 | 7.720 | 7.980 | 7.660 | 7.800 | 7.789 | 19,513,971 |
| 2022-07-07 | 7.740 | 7.750 | 7.610 | 7.710 | 7.699 | 12,902,049 |
| 2022-07-06 | 7.910 | 7.950 | 7.630 | 7.670 | 7.659 | 13,987,749 |
| 2022-07-05 | 8.060 | 8.120 | 7.770 | 7.890 | 7.859 | 21,423,795 |
| 2022-07-04 | 8.080 | 8.130 | 7.930 | 8.130 | 8.098 | 15,061,045 |
| 2022-07-01 | 8.180 | 8.230 | 8.050 | 8.060 | 8.028 | 19,486,724 |
| 2022-06-30 | 8.240 | 8.370 | 8.160 | 8.230 | 8.197 | 26,234,519 |
| 2022-06-29 | 8.300 | 8.550 | 8.200 | 8.310 | 8.277 | 35,395,740 |
| 2022-06-28 | 8.310 | 8.360 | 8.150 | 8.290 | 8.257 | 27,157,068 |
| 2022-06-27 | 8.120 | 8.390 | 8.120 | 8.300 | 8.267 | 29,178,836 |
| 2022-06-24 | 8.200 | 8.290 | 8.120 | 8.160 | 8.128 | 29,280,801 |
| 2022-06-23 | 8.150 | 8.320 | 8.010 | 8.210 | 8.178 | 37,679,493 |
| 2022-06-22 | 8.740 | 8.960 | 8.260 | 8.280 | 8.247 | 51,351,465 |
| 2022-06-21 | 8.460 | 8.660 | 8.300 | 8.570 | 8.536 | 54,189,653 |
| 2022-06-20 | 8.260 | 8.810 | 8.260 | 8.500 | 8.466 | 62,017,549 |
| 2022-06-17 | 9.430 | 9.430 | 8.580 | 8.680 | 8.646 | 117,877,524 |
| 2022-06-16 | 7.830 | 8.580 | 7.830 | 8.580 | 8.546 | 25,207,231 |
| 2022-06-15 | 7.740 | 7.940 | 7.690 | 7.800 | 7.769 | 23,687,100 |
| 2022-06-14 | 7.890 | 7.890 | 7.450 | 7.720 | 7.689 | 23,459,900 |
| 2022-06-13 | 7.880 | 7.980 | 7.770 | 7.890 | 7.859 | 21,411,290 |
| 2022-06-10 | 7.400 | 7.930 | 7.400 | 7.840 | 7.809 | 32,282,682 |
| 2022-06-09 | 7.670 | 7.670 | 7.470 | 7.530 | 7.500 | 13,289,504 |
| 2022-06-08 | 7.760 | 7.760 | 7.460 | 7.700 | 7.670 | 15,657,196 |
| 2022-06-07 | 7.740 | 7.820 | 7.580 | 7.660 | 7.630 | 14,810,307 |
| 2022-06-06 | 7.610 | 7.770 | 7.570 | 7.740 | 7.709 | 16,335,237 |
| 2022-06-02 | 7.550 | 7.640 | 7.450 | 7.620 | 7.590 | 14,349,911 |
| 2022-06-01 | 7.640 | 7.770 | 7.590 | 7.640 | 7.610 | 18,244,810 |
| 2022-05-31 | 7.570 | 7.740 | 7.450 | 7.670 | 7.640 | 20,617,082 |
| 2022-05-30 | 7.690 | 7.720 | 7.470 | 7.580 | 7.550 | 19,050,718 |
| 2022-05-27 | 7.730 | 7.870 | 7.580 | 7.670 | 7.640 | 30,726,007 |
| 2022-05-26 | 7.580 | 7.900 | 7.430 | 7.820 | 7.789 | 40,192,252 |
| 2022-05-25 | 7.180 | 7.650 | 7.090 | 7.530 | 7.500 | 27,857,992 |
| 2022-05-24 | 7.560 | 7.690 | 7.150 | 7.150 | 7.122 | 23,678,565 |
| 2022-05-23 | 7.490 | 7.770 | 7.490 | 7.600 | 7.570 | 25,734,329 |
| 2022-05-20 | 7.380 | 7.490 | 7.300 | 7.380 | 7.351 | 14,037,738 |
| 2022-05-19 | 7.240 | 7.340 | 7.110 | 7.330 | 7.301 | 13,903,897 |
| 2022-05-18 | 7.410 | 7.530 | 7.340 | 7.350 | 7.321 | 14,610,701 |
| 2022-05-17 | 7.440 | 7.450 | 7.230 | 7.410 | 7.381 | 13,461,112 |
| 2022-05-16 | 7.440 | 7.600 | 7.380 | 7.430 | 7.401 | 18,698,339 |
| 2022-05-13 | 7.430 | 7.490 | 7.290 | 7.400 | 7.371 | 11,773,087 |
| 2022-05-12 | 7.350 | 7.530 | 7.270 | 7.420 | 7.391 | 16,986,876 |
| 2022-05-11 | 7.420 | 7.720 | 7.390 | 7.390 | 7.361 | 22,162,780 |
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.