Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.410	41.410	40.000	40.420	40.420	1,122,076
2023-07-31	41.490	42.580	40.600	41.420	41.420	956,940
2023-07-28	41.700	41.900	40.940	41.360	41.360	701,976
2023-07-27	41.850	42.700	41.460	41.580	41.580	519,182
2023-07-26	42.850	43.510	42.000	42.330	42.330	719,088
2023-07-25	43.010	43.290	42.100	43.070	43.070	703,896
2023-07-24	41.440	42.780	41.240	42.400	42.400	743,420
2023-07-21	41.830	42.660	41.600	41.760	41.760	658,978
2023-07-20	43.220	43.790	41.810	41.830	41.830	859,996
2023-07-19	43.670	44.150	43.230	43.820	43.820	499,916
2023-07-18	43.890	44.600	43.480	43.580	43.580	752,497
2023-07-17	44.100	44.680	43.420	43.660	43.660	582,481
2023-07-14	43.570	44.940	43.410	44.190	44.190	940,292
2023-07-13	42.700	43.710	42.290	43.400	43.400	631,282
2023-07-12	43.600	43.950	42.330	42.450	42.450	925,842
2023-07-11	43.700	44.870	43.200	44.050	44.050	622,251
2023-07-10	43.840	44.690	43.180	43.410	43.410	699,310
2023-07-07	45.520	45.540	43.550	43.880	43.880	1,046,076
2023-07-06	45.000	46.330	44.870	45.330	45.330	1,006,334
2023-07-05	46.150	46.650	45.100	45.290	45.290	1,109,446
2023-07-04	45.960	47.000	45.000	46.130	46.130	1,335,396
2023-07-03	48.860	49.630	45.690	46.500	46.500	2,495,719
2023-06-30	47.030	49.880	46.680	48.900	48.900	1,686,099
2023-06-29	45.520	48.300	45.380	47.890	47.890	1,518,270
2023-06-28	44.780	48.770	43.000	45.440	45.440	1,813,504
2023-06-27	67.070	68.290	66.000	66.310	47.224	966,089
2023-06-26	69.180	70.000	66.510	66.510	47.367	1,424,990
2023-06-21	70.640	71.670	68.700	69.180	49.268	1,180,758
2023-06-20	72.940	72.940	69.820	70.760	50.394	1,109,659
2023-06-19	70.760	73.440	70.180	72.880	51.903	1,709,849
2023-06-16	70.260	70.580	68.300	70.250	50.030	994,379
2023-06-15	71.000	71.800	68.800	69.740	49.667	1,379,666
2023-06-14	69.680	71.000	68.850	70.190	49.988	859,758
2023-06-13	68.500	69.990	67.020	69.680	49.624	977,135
2023-06-12	68.600	69.440	66.660	68.900	49.069	1,381,522
2023-06-09	67.100	68.950	66.070	68.550	48.820	956,356
2023-06-08	69.220	69.220	66.500	67.280	47.915	894,790
2023-06-07	67.820	69.860	67.140	68.560	48.827	769,385
2023-06-06	70.610	70.610	67.650	68.360	48.684	928,587
2023-06-05	68.090	71.830	68.010	70.800	50.422	1,869,653
2023-06-02	68.840	72.830	67.620	68.600	48.855	2,026,073
2023-06-01	67.290	70.000	65.860	67.900	48.357	1,248,112
2023-05-31	67.450	67.760	66.000	67.310	47.937	966,810
2023-05-30	63.740	67.790	62.880	67.450	48.036	1,685,518
2023-05-29	62.840	64.890	62.800	63.700	45.366	935,460
2023-05-26	63.990	64.440	62.620	63.090	44.931	898,317
2023-05-25	61.960	62.920	61.000	62.910	44.803	1,088,208
2023-05-24	62.740	64.420	61.290	61.730	43.963	1,247,013
2023-05-23	64.450	64.700	62.670	62.730	44.675	761,175
2023-05-22	65.180	65.380	63.360	64.010	45.586	908,560
2023-05-19	66.320	66.600	64.520	65.180	46.420	1,914,959
2023-05-18	58.360	66.850	58.000	65.850	46.897	3,036,138
2023-05-17	56.680	58.870	56.320	58.700	41.805	1,307,275
2023-05-16	57.680	57.880	55.580	56.810	40.459	1,034,159
2023-05-15	57.360	59.120	56.000	57.380	40.865	1,300,258
2023-05-12	57.670	59.930	56.800	57.870	41.214	1,287,893
2023-05-11	60.470	61.010	57.800	57.970	41.285	1,411,103
2023-05-10	60.230	61.420	59.000	59.980	42.716	1,292,121
2023-05-09	65.500	65.500	60.180	60.480	43.072	1,487,602
2023-05-08	65.440	65.440	62.130	62.850	44.760	1,604,570

← NewerPage 14 of 21 · 1,219 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.