Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.240	7.530	7.190	7.470	7.440	16,839,372
2022-05-09	7.340	7.600	7.280	7.390	7.361	18,445,200
2022-05-06	7.120	7.430	7.050	7.270	7.241	20,515,362
2022-05-05	7.080	7.440	7.060	7.320	7.291	26,576,128
2022-04-29	6.800	7.330	6.800	7.260	7.231	30,717,789
2022-04-28	6.880	6.930	6.550	6.670	6.644	18,024,323
2022-04-27	6.470	6.970	6.310	6.940	6.913	27,758,059
2022-04-26	6.850	7.050	6.480	6.560	6.534	27,891,669
2022-04-25	7.560	7.560	7.000	7.000	6.972	28,036,328
2022-04-22	8.230	8.340	7.750	7.780	7.749	29,201,276
2022-04-21	8.290	8.540	8.060	8.100	8.068	30,696,943
2022-04-20	8.760	8.920	8.360	8.420	8.387	44,399,212
2022-04-19	7.900	8.730	7.880	8.730	8.695	39,864,028
2022-04-18	7.780	7.970	7.640	7.940	7.909	11,233,428
2022-04-15	8.080	8.080	7.720	7.860	7.829	18,294,672
2022-04-14	8.080	8.200	8.000	8.100	8.068	16,027,400
2022-04-13	8.480	8.480	8.050	8.080	8.048	23,991,770
2022-04-12	8.290	8.570	8.200	8.530	8.496	27,338,928
2022-04-11	8.350	8.640	8.120	8.180	8.148	26,198,294
2022-04-08	9.090	9.150	8.400	8.430	8.397	45,160,673
2022-04-07	9.350	9.550	9.130	9.160	9.124	37,824,513
2022-04-06	9.640	9.830	9.380	9.460	9.423	48,817,200
2022-04-01	9.020	9.600	9.000	9.540	9.502	61,879,700
2022-03-31	9.080	9.430	8.980	9.170	9.134	35,088,037
2022-03-30	9.110	9.200	8.840	9.170	9.134	28,336,955
2022-03-29	9.120	9.340	9.010	9.100	9.064	37,770,614
2022-03-28	9.390	9.950	9.160	9.260	9.223	73,970,756
2022-03-25	8.870	9.300	8.840	9.200	9.164	54,809,863
2022-03-24	8.910	9.030	8.730	8.790	8.755	21,584,400
2022-03-23	9.050	9.180	8.950	8.960	8.925	30,151,612
2022-03-22	8.830	9.260	8.740	9.190	9.154	44,455,614
2022-03-21	8.740	9.010	8.610	8.910	8.875	31,910,168
2022-03-18	8.950	9.300	8.730	8.820	8.785	53,045,648
2022-03-17	8.190	8.950	8.190	8.950	8.915	29,822,885
2022-03-16	7.970	8.200	7.630	8.140	8.108	24,316,750
2022-03-15	8.320	8.380	7.820	7.830	7.799	18,523,501
2022-03-14	8.550	8.770	8.360	8.360	8.327	17,514,500
2022-03-11	8.430	8.650	8.180	8.600	8.566	21,489,823
2022-03-10	8.360	8.600	8.330	8.410	8.377	20,808,751
2022-03-09	8.460	8.560	7.800	8.230	8.197	23,066,332
2022-03-08	8.900	8.990	8.440	8.450	8.417	21,412,330
2022-03-07	9.160	9.170	8.880	8.950	8.915	27,380,919
2022-03-04	8.960	9.580	8.920	9.300	9.263	44,245,175
2022-03-03	9.240	9.240	9.010	9.050	9.014	16,585,349
2022-03-02	9.200	9.300	9.170	9.240	9.203	13,227,906
2022-03-01	9.200	9.320	9.170	9.290	9.253	14,166,854
2022-02-28	9.150	9.230	8.970	9.210	9.174	14,649,412
2022-02-25	9.140	9.470	9.130	9.180	9.144	22,307,499
2022-02-24	9.420	9.530	8.900	9.040	9.004	32,988,918
2022-02-23	9.220	9.700	9.180	9.510	9.472	31,358,538
2022-02-22	9.700	9.700	9.160	9.210	9.174	31,289,462
2022-02-21	9.490	9.790	9.470	9.700	9.662	21,962,574
2022-02-18	9.550	9.630	9.440	9.550	9.512	16,846,728
2022-02-17	9.690	9.700	9.450	9.650	9.612	20,465,828
2022-02-16	9.540	9.890	9.450	9.700	9.662	25,315,680
2022-02-15	9.600	9.790	9.390	9.520	9.482	16,308,983
2022-02-14	9.480	9.660	9.150	9.540	9.502	18,575,753
2022-02-11	10.090	10.230	9.560	9.600	9.562	31,221,259
2022-02-10	10.040	10.250	9.910	10.070	10.030	27,020,904
2022-02-09	9.800	10.100	9.750	10.070	10.030	27,864,502

← NewerPage 19 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.