Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.360	38.780	37.190	37.580	37.580	1,410,940
2023-10-31	38.840	38.990	37.780	38.380	38.380	1,411,348
2023-10-30	37.230	38.530	36.580	38.440	38.440	1,863,891
2023-10-27	37.760	37.810	35.900	37.510	37.510	2,340,282
2023-10-26	35.630	38.380	35.330	38.140	38.140	2,357,024
2023-10-25	35.300	36.430	35.010	36.170	36.170	1,168,418
2023-10-24	34.610	35.770	33.930	35.480	35.480	1,616,544
2023-10-23	36.770	36.850	33.720	34.150	34.150	2,025,118
2023-10-20	38.260	38.630	36.660	36.760	36.760	1,052,911
2023-10-19	37.870	39.410	37.790	38.280	38.280	765,842
2023-10-18	39.650	39.700	38.000	38.150	38.150	783,321
2023-10-17	39.500	39.660	38.280	39.220	39.220	830,980
2023-10-16	40.000	40.000	38.890	39.490	39.490	1,059,461
2023-10-13	40.100	40.180	39.280	39.650	39.650	882,507
2023-10-12	40.500	40.540	39.660	40.100	40.100	951,473
2023-10-11	39.620	41.000	39.300	40.500	40.500	1,349,244
2023-10-10	39.430	39.870	39.200	39.500	39.500	917,896
2023-10-09	40.250	40.500	38.820	39.540	39.540	1,315,763
2023-09-28	39.570	40.510	39.400	40.120	40.120	1,103,205
2023-09-27	39.880	40.060	38.510	39.400	39.400	1,582,408
2023-09-26	38.420	40.180	38.400	39.670	39.670	1,677,077
2023-09-25	38.970	39.530	38.340	38.890	38.890	1,545,104
2023-09-22	36.430	39.220	36.310	39.210	39.210	1,339,569
2023-09-21	36.650	37.510	36.420	36.630	36.630	908,532
2023-09-20	37.080	37.900	36.720	36.910	36.910	957,851
2023-09-19	37.710	38.370	36.570	37.310	37.310	1,402,537
2023-09-18	38.670	38.830	37.620	37.840	37.840	1,324,758
2023-09-15	39.700	40.180	38.160	38.690	38.690	1,389,715
2023-09-14	40.700	40.700	39.180	39.860	39.860	1,585,742
2023-09-13	40.600	41.440	40.010	40.450	40.450	1,209,457
2023-09-12	40.350	41.080	40.100	40.600	40.600	810,749
2023-09-11	39.800	40.830	39.430	40.400	40.400	1,291,327
2023-09-08	37.980	39.840	37.940	39.320	39.320	1,080,465
2023-09-07	38.790	39.300	38.260	38.260	38.260	1,014,511
2023-09-06	38.340	39.170	37.800	38.980	38.980	971,063
2023-09-05	38.770	39.170	38.200	38.560	38.560	876,608
2023-09-04	38.210	39.300	37.650	38.790	38.790	1,458,930
2023-09-01	40.470	40.730	38.340	38.680	38.680	1,597,170
2023-08-31	40.150	41.000	39.820	40.450	40.450	1,064,461
2023-08-30	39.500	41.230	39.500	40.410	40.410	1,270,822
2023-08-29	36.210	40.180	36.210	39.900	39.900	1,858,728
2023-08-28	39.970	40.050	36.740	37.300	37.300	1,161,185
2023-08-25	38.370	39.400	36.840	37.750	37.750	1,582,988
2023-08-24	38.740	39.950	38.130	38.730	38.730	1,495,658
2023-08-23	39.710	42.000	38.300	38.300	38.300	1,437,449
2023-08-22	39.030	39.730	38.120	39.360	39.360	919,217
2023-08-21	39.160	40.290	38.750	38.840	38.840	670,631
2023-08-18	40.040	40.940	38.550	38.930	38.930	659,924
2023-08-17	38.290	40.410	37.220	39.990	39.990	934,211
2023-08-16	38.740	38.910	38.000	38.120	38.120	820,614
2023-08-15	39.940	40.300	39.320	39.700	39.700	479,473
2023-08-14	38.680	40.210	38.680	39.940	39.940	620,145
2023-08-11	40.560	40.880	39.830	39.890	39.890	432,800
2023-08-10	40.980	40.980	39.510	40.080	40.080	609,748
2023-08-09	41.420	41.520	40.280	40.620	40.620	553,603
2023-08-08	41.160	42.440	40.830	41.080	41.080	622,779
2023-08-07	41.620	43.700	41.430	41.530	41.530	732,331
2023-08-04	40.900	42.130	40.100	41.820	41.820	810,507
2023-08-03	41.000	41.270	40.400	40.710	40.710	466,705
2023-08-02	40.760	41.380	40.400	41.000	41.000	854,333

← NewerPage 13 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.