Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.930	35.040	33.800	34.080	34.080	1,129,528
2026-10-21	35.900	35.980	34.640	34.930	34.930	909,363
2026-10-20	34.180	35.520	33.700	35.330	35.330	908,689
2026-10-19	34.380	34.440	33.200	34.190	34.190	837,943
2026-10-16	34.500	35.350	33.820	34.230	34.230	960,406
2026-10-15	33.250	34.130	33.100	33.520	33.520	908,186
2026-10-14	35.510	35.510	34.500	34.500	34.500	795,279
2026-10-13	35.030	35.950	34.300	35.680	35.680	699,905
2026-10-12	35.800	36.190	35.360	35.500	35.500	695,588
2026-10-09	35.830	35.980	34.040	35.900	35.900	1,078,162
2026-10-08	36.820	37.420	35.760	35.830	35.830	754,849
2026-09-30	37.420	37.600	36.410	36.650	36.650	698,605
2026-09-29	36.700	37.480	36.380	37.240	37.240	746,083
2026-09-28	38.040	38.080	36.440	36.770	36.770	986,134
2026-09-24	38.400	38.700	37.900	38.040	38.040	632,788
2026-09-23	39.000	39.050	38.190	38.520	38.520	712,342
2026-09-22	38.350	39.850	38.350	38.780	38.780	1,421,787
2026-09-21	37.830	38.310	37.340	38.180	38.180	900,499
2026-09-18	37.390	37.960	36.980	37.290	37.290	958,172
2026-09-17	36.620	37.300	36.450	37.000	37.000	656,321
2026-09-16	36.430	37.040	36.020	36.600	36.600	838,535
2026-09-15	36.800	37.190	36.380	36.540	36.540	794,760
2026-09-14	35.530	37.580	35.370	37.190	37.190	952,099
2026-09-11	36.400	36.400	35.450	35.990	35.990	796,320
2026-09-10	37.390	37.390	36.000	36.300	36.300	1,049,815
2026-09-09	37.450	37.990	37.410	37.660	37.660	642,488
2026-09-08	37.030	37.800	36.850	37.590	37.590	1,034,658
2026-09-07	37.110	37.190	36.640	36.870	36.870	684,263
2026-09-04	37.490	38.150	36.660	36.820	36.820	837,436
2026-09-03	37.990	38.200	37.040	37.300	37.300	800,798
2026-09-02	37.980	38.150	37.600	37.910	37.910	765,989
2026-09-01	38.750	38.750	37.840	38.200	38.200	978,173
2026-08-31	37.510	38.950	37.460	38.750	38.750	1,310,550
2026-08-28	37.250	38.270	36.850	37.850	37.850	1,199,046
2026-08-27	36.440	37.280	36.200	37.260	37.260	1,134,880
2026-08-26	35.900	36.600	34.960	36.310	36.310	1,355,576
2026-08-25	35.700	36.790	35.440	36.780	36.780	725,081
2026-08-24	36.530	36.750	35.260	35.980	35.980	874,772
2026-08-21	37.400	37.400	36.400	36.570	36.570	830,275
2026-08-20	35.900	37.200	35.600	36.800	36.800	930,858
2026-08-19	36.500	37.210	35.360	35.680	35.680	1,150,005
2026-08-18	37.450	37.990	36.510	37.260	37.260	971,808
2026-08-17	36.700	37.800	36.500	37.560	37.560	1,196,270
2026-08-14	36.550	36.980	36.020	36.750	36.750	830,872
2026-08-13	36.870	37.580	36.300	36.470	36.470	950,626
2026-08-12	36.510	36.860	36.130	36.780	36.780	812,247
2026-08-11	36.390	36.700	36.000	36.440	36.440	922,943
2026-08-10	36.850	37.140	36.100	36.750	36.750	1,076,535
2026-08-07	36.500	36.900	35.600	36.330	36.330	1,834,580
2026-08-06	35.260	36.550	35.200	35.930	35.930	1,524,725
2026-08-05	34.890	35.970	34.890	35.380	35.380	1,329,333
2026-08-04	34.460	35.180	34.360	35.180	35.180	1,173,043
2026-08-03	34.090	34.570	33.700	34.240	34.240	933,614
2026-07-31	33.490	34.490	33.010	33.970	33.970	1,263,056
2026-07-30	32.910	33.400	32.230	32.640	32.640	940,026
2026-07-29	32.400	33.240	32.070	33.110	33.110	911,220
2026-07-28	32.440	33.440	32.110	32.610	32.610	800,525
2026-07-27	31.500	32.740	31.500	32.600	32.600	695,550
2026-07-24	32.320	32.760	31.830	31.970	31.970	848,075
2026-07-23	32.300	33.110	32.000	32.980	32.980	1,036,638

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.1960 CNY
2022-06-28	0.1400 CNY
2021-07-01	0.1600 CNY
2020-06-18	0.2000 CNY

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