Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	66.550	67.600	63.180	65.600	46.719	1,269,121
2023-05-04	71.000	71.000	66.510	67.480	48.058	1,736,606
2023-04-28	67.050	71.880	66.130	71.000	50.564	2,622,198
2023-04-27	66.240	69.500	65.060	66.220	47.160	1,658,249
2023-04-26	62.320	70.990	62.320	66.100	47.075	2,971,088
2023-04-25	64.850	64.850	59.760	61.290	43.649	1,820,347
2023-04-24	64.280	65.390	63.030	64.300	45.793	1,055,961
2023-04-21	68.740	68.830	63.150	63.820	45.451	2,044,942
2023-04-20	67.800	69.220	66.260	68.740	48.955	1,969,066
2023-04-19	67.510	69.270	66.830	67.910	48.364	1,388,419
2023-04-18	70.210	70.390	67.380	68.250	48.606	1,145,054
2023-04-17	70.600	71.100	67.800	70.300	50.066	1,493,968
2023-04-14	72.500	72.500	68.980	71.500	50.920	1,868,165
2023-04-13	74.210	74.510	69.800	72.180	51.405	2,870,614
2023-04-12	66.600	75.480	66.000	74.200	52.843	3,705,696
2023-04-11	69.510	71.220	65.730	67.690	48.207	2,918,556
2023-04-10	70.600	78.770	69.060	69.350	49.389	3,824,371
2023-04-07	66.000	69.440	65.480	69.430	49.446	1,922,599
2023-04-06	64.000	67.960	63.540	66.260	47.189	1,817,005
2023-04-04	64.330	65.740	63.010	64.450	45.900	1,807,573
2023-04-03	60.500	66.560	60.500	64.900	46.220	2,711,807
2023-03-31	56.560	60.500	56.560	59.820	42.602	1,444,646
2023-03-30	59.200	59.480	56.770	56.770	40.430	1,291,238
2023-03-29	60.770	61.300	58.000	59.990	42.723	1,579,292
2023-03-28	60.380	62.650	59.500	61.000	43.443	1,707,791
2023-03-27	59.910	61.140	58.700	60.420	43.030	1,356,119
2023-03-24	60.500	60.900	58.160	60.210	42.880	2,556,677
2023-03-23	57.470	61.750	56.320	61.210	43.592	3,038,316
2023-03-22	53.500	58.000	53.120	57.510	40.957	2,803,367
2023-03-21	52.620	54.400	51.860	53.820	38.329	1,094,338
2023-03-20	53.380	54.480	51.990	52.900	37.674	1,602,269
2023-03-17	51.840	54.660	51.000	53.710	38.251	1,783,031
2023-03-16	50.990	52.680	50.160	52.090	37.097	1,744,246
2023-03-15	52.350	52.500	50.500	50.750	36.143	1,053,654
2023-03-14	52.930	53.580	51.770	51.910	36.969	1,181,776
2023-03-13	52.250	53.190	51.240	53.000	37.745	1,523,099
2023-03-10	52.040	52.880	51.560	51.740	36.848	1,028,004
2023-03-09	50.790	52.800	50.650	52.390	37.311	1,344,337
2023-03-08	50.560	51.580	50.320	51.130	36.413	1,120,550
2023-03-07	52.040	53.390	50.560	50.860	36.221	1,341,820
2023-03-06	52.180	53.530	51.700	52.150	37.140	1,599,424
2023-03-03	52.460	53.220	51.040	52.000	37.033	1,757,739
2023-03-02	51.100	54.770	50.580	52.710	37.539	2,623,553
2023-03-01	48.050	51.860	48.050	51.120	36.406	3,263,195
2023-02-28	47.530	48.380	46.640	47.770	34.021	2,261,155
2023-02-27	47.600	47.730	46.000	46.180	32.888	1,035,333
2023-02-24	48.310	48.660	47.580	48.050	34.220	840,464
2023-02-23	48.870	49.260	47.900	48.310	34.405	712,063
2023-02-22	47.770	49.150	47.610	48.540	34.569	1,025,648
2023-02-21	48.200	49.160	47.620	48.190	34.320	1,421,611
2023-02-20	47.530	48.980	46.630	48.190	34.320	1,447,300
2023-02-17	48.500	50.490	47.490	47.530	33.850	971,789
2023-02-16	50.450	50.550	47.540	47.890	34.106	1,119,356
2023-02-15	49.220	50.430	48.960	50.030	35.630	815,782
2023-02-14	50.800	50.800	48.900	49.390	35.174	1,180,209
2023-02-13	49.920	50.970	48.690	50.350	35.858	1,227,422
2023-02-10	49.050	51.800	49.000	49.380	35.167	2,488,952
2023-02-09	47.390	49.300	46.410	49.050	34.932	979,682
2023-02-08	48.850	48.850	46.950	47.170	33.593	1,122,165
2023-02-07	47.620	49.000	47.060	48.940	34.854	1,352,793

← NewerPage 15 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.