Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.600	25.690	25.030	25.400	25.400	868,510
2024-07-26	25.060	25.500	24.900	25.360	25.360	1,012,124
2024-07-25	24.920	25.570	24.660	24.900	24.900	1,191,103
2024-07-24	26.070	26.070	25.000	25.020	25.020	1,159,091
2024-07-23	27.270	27.490	25.660	25.660	25.660	1,084,192
2024-07-22	26.950	27.660	26.950	27.340	27.340	1,280,656
2024-07-19	26.030	27.290	25.990	26.950	26.950	1,376,857
2024-07-18	26.960	27.000	25.700	26.220	26.220	1,724,399
2024-07-17	27.800	28.160	27.010	27.190	27.190	1,093,888
2024-07-16	28.570	28.730	27.550	27.950	27.950	1,441,745
2024-07-15	29.190	29.770	28.380	28.600	28.600	840,335
2024-07-12	29.440	29.780	29.090	29.480	29.480	884,607
2024-07-11	29.010	29.780	28.910	29.480	29.480	887,298
2024-07-10	28.190	29.090	27.900	28.580	28.580	915,059
2024-07-09	27.270	28.280	26.570	28.120	28.120	1,111,194
2024-07-08	27.840	28.200	26.880	26.970	26.970	898,431
2024-07-05	28.030	28.030	28.030	28.030	28.030	0
2024-07-04	29.210	29.460	27.810	28.030	28.030	842,502
2024-07-03	29.880	29.880	28.770	28.840	28.840	918,326
2024-07-02	29.710	30.200	29.410	29.560	29.560	926,272
2024-07-01	30.860	31.580	29.180	29.980	29.980	1,714,390
2024-06-28	29.970	30.970	29.590	30.330	30.330	898,054
2024-06-27	30.620	31.280	29.710	29.840	29.840	970,807
2024-06-26	29.870	30.840	29.500	30.630	30.630	1,353,634
2024-06-25	29.770	30.630	29.300	29.710	29.710	1,172,840
2024-06-24	32.010	32.430	30.300	30.400	30.400	1,729,911
2024-06-21	33.010	33.250	32.080	32.430	32.430	2,109,707
2024-06-20	33.440	35.000	33.190	33.240	33.240	3,028,590
2024-06-19	32.940	33.950	32.680	33.450	33.450	2,384,545
2024-06-18	31.470	31.990	31.010	31.880	31.880	731,972
2024-06-17	31.280	31.880	30.830	31.290	31.290	849,499
2024-06-14	31.500	31.780	31.060	31.250	31.250	658,589
2024-06-13	30.590	31.890	30.500	31.630	31.630	901,009
2024-06-12	30.500	31.050	30.290	30.590	30.590	631,211
2024-06-11	29.560	30.620	28.900	30.460	30.460	684,293
2024-06-07	29.750	30.520	29.360	29.560	29.560	1,082,455
2024-06-06	31.060	31.100	29.260	29.600	29.600	1,051,924
2024-06-05	30.890	31.500	30.710	30.840	30.840	670,424
2024-06-04	32.200	32.200	30.370	31.250	31.250	980,411
2024-06-03	33.270	33.370	31.000	32.010	32.010	1,105,199
2024-05-31	32.560	33.490	32.560	33.150	33.150	671,625
2024-05-30	32.710	33.240	32.360	32.730	32.730	528,051
2024-05-29	33.400	33.400	32.800	32.980	32.980	649,319
2024-05-28	33.330	33.860	32.600	32.980	32.980	455,026
2024-05-27	32.750	33.430	32.550	33.330	33.330	669,538
2024-05-24	33.500	34.700	32.820	32.940	32.940	745,901
2024-05-23	33.980	34.180	33.030	33.100	33.100	589,737
2024-05-22	33.800	34.310	33.790	34.000	34.000	446,076
2024-05-21	34.390	34.660	33.760	33.890	33.890	446,898
2024-05-20	33.890	35.160	33.710	34.440	34.440	899,178
2024-05-17	33.800	34.200	33.070	34.160	34.160	568,102
2024-05-16	33.650	34.380	33.490	33.950	33.950	757,012
2024-05-15	33.500	33.930	32.980	33.490	33.490	565,303
2024-05-14	33.380	34.100	33.210	33.590	33.590	756,509
2024-05-13	33.980	34.110	33.010	33.290	33.290	792,418
2024-05-10	35.390	35.670	33.760	34.000	34.000	1,004,709
2024-05-09	36.060	36.160	35.120	35.400	35.400	946,328
2024-05-08	36.480	36.480	35.700	35.920	35.920	508,779
2024-05-07	35.710	36.720	35.490	36.600	36.600	925,091
2024-05-06	35.660	36.000	34.710	35.720	35.720	1,186,125

← NewerPage 10 of 21 · 1,212 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.