Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.780	9.890	9.560	9.820	9.781	21,085,550
2022-02-07	9.840	9.930	9.500	9.780	9.741	18,617,950
2022-01-28	9.920	9.950	9.660	9.730	9.692	16,741,302
2022-01-27	9.980	10.030	9.640	9.690	9.652	19,696,302
2022-01-26	9.900	10.090	9.800	10.000	9.960	19,757,059
2022-01-25	10.630	10.630	9.870	9.900	9.861	28,510,744
2022-01-24	10.450	10.700	10.350	10.590	10.548	17,551,477
2022-01-21	10.780	10.990	10.450	10.580	10.538	30,010,734
2022-01-20	11.350	11.420	10.830	10.830	10.787	40,713,300
2022-01-19	11.260	11.740	11.240	11.470	11.425	31,877,610
2022-01-18	11.910	12.020	11.300	11.350	11.305	46,487,970
2022-01-17	11.630	12.100	11.580	11.970	11.923	47,027,942
2022-01-14	11.350	12.020	11.230	11.780	11.733	46,699,538
2022-01-13	11.750	11.960	11.430	11.450	11.405	40,427,650
2022-01-12	11.490	12.170	11.380	11.900	11.853	51,425,700
2022-01-11	11.430	11.660	11.200	11.280	11.235	37,973,120
2022-01-10	11.380	11.660	11.010	11.500	11.455	43,688,720
2022-01-07	12.610	12.880	11.870	11.890	11.843	55,684,069
2022-01-06	12.950	12.950	12.250	12.670	12.620	54,981,704
2022-01-05	12.690	13.490	12.530	13.190	13.138	81,742,002
2022-01-04	12.410	13.000	12.280	12.890	12.839	67,034,244
2021-12-31	12.190	12.870	12.000	12.350	12.301	64,740,967
2021-12-30	11.500	12.360	11.410	12.190	12.142	62,844,810
2021-12-29	11.850	12.050	11.630	11.670	11.624	46,225,756
2021-12-28	11.630	13.050	11.630	12.110	12.062	83,464,786
2021-12-27	14.100	14.100	12.920	12.920	12.869	42,342,400
2021-12-24	13.060	14.360	12.700	14.360	14.303	98,199,666
2021-12-23	13.010	13.520	12.960	13.050	12.998	45,102,209
2021-12-22	13.010	13.860	12.900	13.320	13.267	61,854,143
2021-12-21	12.930	13.350	12.720	13.130	13.078	50,410,401
2021-12-20	13.370	13.690	12.800	12.850	12.799	72,483,997
2021-12-17	14.160	14.500	13.400	13.900	13.845	76,418,062
2021-12-16	13.880	14.870	13.670	14.120	14.064	92,183,198
2021-12-15	13.870	14.680	13.560	14.210	14.154	90,604,128
2021-12-14	14.100	15.000	13.220	14.170	14.114	120,770,541
2021-12-13	13.000	13.930	12.770	13.930	13.875	95,740,036
2021-12-10	12.030	12.880	11.960	12.660	12.610	73,669,169
2021-12-09	12.010	12.440	11.930	12.110	12.062	49,053,075
2021-12-08	12.000	12.550	11.600	12.190	12.142	52,546,531
2021-12-07	12.100	12.660	11.910	12.090	12.042	56,690,143
2021-12-06	11.910	12.460	11.800	12.250	12.202	50,537,248
2021-12-03	11.910	12.140	11.780	11.950	11.903	31,808,332
2021-12-02	12.420	12.500	11.660	11.900	11.853	57,939,726
2021-12-01	12.560	12.780	12.400	12.650	12.600	37,862,619
2021-11-30	12.880	13.130	12.490	12.620	12.570	47,329,518
2021-11-29	12.150	12.880	12.130	12.770	12.720	47,745,764
2021-11-26	12.520	12.840	12.380	12.550	12.500	58,624,652
2021-11-25	14.300	14.310	13.140	13.140	13.088	85,372,734
2021-11-24	14.000	15.050	13.820	14.600	14.542	101,152,372
2021-11-23	14.220	14.700	13.610	14.380	14.323	102,505,505
2021-11-22	14.990	15.100	14.000	14.620	14.562	129,372,468
2021-11-19	14.780	15.310	14.600	15.310	15.249	108,965,623
2021-11-18	12.720	13.920	12.300	13.920	13.865	89,375,159
2021-11-17	12.310	12.850	12.000	12.650	12.600	68,753,848
2021-11-16	12.760	13.300	12.380	12.450	12.401	73,497,047
2021-11-15	13.370	13.580	12.730	12.990	12.939	69,686,667
2021-11-12	13.990	14.020	13.220	13.400	13.347	91,934,981
2021-11-11	13.230	14.980	12.920	14.380	14.323	118,026,872
2021-11-10	13.500	14.680	12.900	13.780	13.726	108,634,819
2021-11-09	12.990	13.910	12.650	13.440	13.387	90,910,748

← NewerPage 20 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.