Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	35.060	35.320	33.830	34.550	34.550	1,069,873
2024-04-29	33.800	34.970	33.800	34.970	34.970	748,032
2024-04-26	33.110	34.200	33.060	33.800	33.800	924,528
2024-04-25	33.310	33.860	33.010	33.500	33.500	658,772
2024-04-24	32.710	33.290	32.280	33.240	33.240	606,093
2024-04-23	32.480	32.950	32.010	32.720	32.720	972,221
2024-04-22	31.020	33.100	30.150	32.230	32.230	1,475,475
2024-04-19	32.510	32.690	30.020	31.800	31.800	2,075,244
2024-04-18	30.820	32.160	30.300	32.160	32.160	1,085,088
2024-04-17	28.590	30.900	28.300	30.800	30.800	1,174,342
2024-04-16	30.340	30.700	27.870	27.970	27.970	2,198,164
2024-04-15	32.570	32.990	29.800	30.750	30.750	1,736,070
2024-04-12	32.560	33.190	32.180	32.940	32.940	817,116
2024-04-11	32.520	33.100	32.210	32.410	32.410	693,056
2024-04-10	33.320	33.640	32.650	32.920	32.920	575,194
2024-04-09	32.700	33.890	32.150	33.670	33.670	1,087,379
2024-04-08	35.760	35.760	32.430	32.580	32.580	1,807,431
2024-04-03	35.590	35.860	35.210	35.760	35.760	714,011
2024-04-02	36.030	36.220	35.050	35.650	35.650	726,637
2024-04-01	35.290	36.110	35.130	35.920	35.920	1,242,776
2024-03-29	34.350	35.010	33.190	35.010	35.010	684,427
2024-03-28	32.070	34.940	32.070	34.010	34.010	1,346,690
2024-03-27	33.900	34.200	32.300	32.430	32.430	846,274
2024-03-26	34.880	35.270	33.300	33.900	33.900	917,428
2024-03-25	36.000	36.340	34.360	34.780	34.780	999,171
2024-03-22	37.100	37.560	35.840	36.000	36.000	1,388,621
2024-03-21	37.300	37.900	36.800	37.250	37.250	847,073
2024-03-20	37.520	37.670	36.500	36.950	36.950	795,581
2024-03-19	36.950	37.810	36.540	37.400	37.400	1,166,305
2024-03-18	35.660	37.160	35.660	36.900	36.900	1,196,791
2024-03-15	34.990	35.560	34.250	35.530	35.530	714,870
2024-03-14	36.360	36.360	34.510	35.000	35.000	1,079,575
2024-03-13	35.500	36.950	35.330	36.430	36.430	1,260,778
2024-03-12	34.800	35.510	34.540	35.400	35.400	1,016,735
2024-03-11	34.240	34.500	33.840	34.500	34.500	832,305
2024-03-08	34.250	34.470	33.770	34.240	34.240	646,652
2024-03-07	34.020	35.140	33.700	33.900	33.900	974,251
2024-03-06	34.020	34.970	33.900	34.520	34.520	753,686
2024-03-05	35.000	35.990	34.200	34.290	34.290	1,277,456
2024-03-04	34.950	35.280	33.950	35.040	35.040	1,291,101
2024-03-01	34.810	35.590	34.300	34.900	34.900	1,338,864
2024-02-29	33.730	34.830	33.100	34.810	34.810	1,484,935
2024-02-28	36.010	36.600	33.830	34.050	34.050	2,403,786
2024-02-27	34.680	35.930	34.200	35.860	35.860	1,413,531
2024-02-26	32.500	36.360	32.500	35.080	35.080	2,397,359
2024-02-23	31.300	32.100	30.760	32.000	32.000	1,524,006
2024-02-22	30.000	31.250	29.620	31.180	31.180	1,057,891
2024-02-21	29.880	31.320	29.280	30.290	30.290	1,212,065
2024-02-20	30.120	30.280	29.000	30.000	30.000	1,456,670
2024-02-19	30.600	31.300	28.710	30.300	30.300	2,070,484
2024-02-08	24.200	29.200	24.200	29.200	29.200	2,278,057
2024-02-07	24.270	25.840	23.760	24.330	24.330	2,012,129
2024-02-06	22.660	25.090	21.440	24.150	24.150	2,104,448
2024-02-05	27.700	28.000	22.800	22.800	22.800	2,423,000
2024-02-02	29.230	30.390	26.540	27.700	27.700	1,078,329
2024-02-01	29.620	30.090	28.510	29.350	29.350	1,062,419
2024-01-31	32.190	32.190	29.560	29.630	29.630	1,181,675
2024-01-30	32.110	33.420	31.550	31.860	31.860	974,652
2024-01-29	33.700	34.120	32.530	32.530	32.530	1,086,778
2024-01-26	35.700	35.700	33.460	33.500	33.500	1,291,960

← NewerPage 11 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.