Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.270	35.480	33.010	35.320	35.320	1,051,361
2024-01-24	34.600	34.680	31.810	33.300	33.300	1,084,716
2024-01-23	34.410	34.890	33.600	34.560	34.560	955,573
2024-01-22	38.330	38.550	34.230	34.410	34.410	1,324,380
2024-01-19	39.500	40.100	38.240	38.360	38.360	955,788
2024-01-18	38.890	39.990	37.470	39.920	39.920	1,141,087
2024-01-17	38.900	39.320	38.630	38.900	38.900	710,294
2024-01-16	38.920	39.230	37.720	39.230	39.230	1,048,569
2024-01-15	37.850	38.820	37.610	38.600	38.600	842,645
2024-01-12	38.180	38.380	37.560	38.250	38.250	1,049,130
2024-01-11	38.340	38.700	37.060	38.700	38.700	1,488,204
2024-01-10	38.700	38.700	37.380	38.350	38.350	820,782
2024-01-09	38.680	39.490	37.510	38.810	38.810	730,691
2024-01-08	38.850	39.480	38.480	38.680	38.680	797,485
2024-01-05	40.150	40.310	38.610	38.850	38.850	810,375
2024-01-04	40.160	40.160	39.200	40.000	40.000	832,282
2024-01-03	40.010	40.400	39.580	40.130	40.130	720,293
2024-01-02	40.280	41.140	39.920	40.500	40.500	1,285,449
2023-12-29	38.620	40.650	38.610	40.580	40.580	1,119,350
2023-12-28	38.000	39.170	37.520	38.720	38.720	711,774
2023-12-27	37.460	38.440	37.460	38.050	38.050	577,759
2023-12-26	38.250	38.580	37.670	38.020	38.020	823,664
2023-12-25	36.720	38.660	36.720	37.960	37.960	894,079
2023-12-22	38.700	38.770	37.640	37.870	37.870	532,915
2023-12-21	38.780	39.300	36.880	38.280	38.280	934,608
2023-12-20	38.980	39.400	38.360	38.780	38.780	957,026
2023-12-19	38.470	39.140	38.180	38.910	38.910	633,678
2023-12-18	39.830	39.830	38.300	38.400	38.400	1,020,152
2023-12-15	39.200	40.280	39.200	39.780	39.780	602,359
2023-12-14	40.410	40.800	39.800	39.910	39.910	604,947
2023-12-13	40.510	40.840	40.130	40.160	40.160	618,877
2023-12-12	40.770	41.600	40.420	40.800	40.800	1,023,747
2023-12-11	39.950	40.800	39.530	40.760	40.760	1,133,774
2023-12-08	40.170	40.800	39.830	39.940	39.940	1,081,801
2023-12-07	39.460	40.460	38.920	40.170	40.170	1,250,830
2023-12-06	38.800	39.840	38.490	39.460	39.460	1,253,971
2023-12-05	39.950	40.280	38.600	38.600	38.600	832,905
2023-12-04	40.310	40.840	39.920	39.990	39.990	929,357
2023-12-01	39.610	40.800	39.120	40.550	40.550	1,010,373
2023-11-30	40.110	40.200	39.000	39.590	39.590	784,498
2023-11-29	40.100	40.540	39.820	39.950	39.950	667,955
2023-11-28	39.880	40.660	39.620	40.110	40.110	849,902
2023-11-27	39.790	40.290	39.220	39.800	39.800	911,944
2023-11-24	40.580	40.880	39.230	39.590	39.590	1,208,729
2023-11-23	39.620	40.990	39.590	40.600	40.600	897,749
2023-11-22	40.730	41.330	40.310	40.530	40.530	979,080
2023-11-21	42.040	42.040	40.760	40.930	40.930	1,314,370
2023-11-20	41.320	42.100	40.820	41.650	41.650	1,440,062
2023-11-17	40.540	41.700	40.400	41.520	41.520	1,344,461
2023-11-16	40.550	41.250	40.180	40.650	40.650	1,189,136
2023-11-15	40.400	40.780	39.800	40.570	40.570	1,194,147
2023-11-14	39.860	40.400	39.400	39.960	39.960	956,314
2023-11-13	38.900	40.070	38.710	39.860	39.860	1,149,855
2023-11-10	38.970	39.520	38.610	38.980	38.980	705,063
2023-11-09	39.020	39.880	38.760	39.260	39.260	912,010
2023-11-08	39.330	39.780	38.930	39.350	39.350	888,839
2023-11-07	39.400	39.730	38.850	39.600	39.600	1,159,583
2023-11-06	37.730	39.450	37.000	39.260	39.260	1,541,758
2023-11-03	36.120	38.030	36.120	37.760	37.760	1,112,792
2023-11-02	37.580	37.950	36.280	36.300	36.300	979,894

← NewerPage 12 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.