Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.180	47.780	46.180	47.380	33.743	876,143
2023-02-03	45.880	46.990	45.720	46.880	33.387	915,006
2023-02-02	45.610	47.220	45.610	45.900	32.689	741,720
2023-02-01	43.880	45.560	43.710	45.460	32.375	780,304
2023-01-31	43.980	43.980	43.280	43.690	31.115	395,276
2023-01-30	44.310	44.570	43.730	44.140	31.435	580,556
2023-01-20	43.220	43.900	42.910	43.510	30.987	438,260
2023-01-19	42.590	43.340	42.300	43.270	30.816	557,601
2023-01-18	42.250	42.880	42.110	42.300	30.125	381,670
2023-01-17	42.630	43.260	42.350	42.560	30.310	394,087
2023-01-16	42.190	43.200	41.820	43.170	30.745	718,102
2023-01-13	42.200	42.200	41.000	41.720	29.712	372,367
2023-01-12	42.200	42.680	41.610	42.160	30.025	402,120
2023-01-11	43.950	43.950	42.000	42.160	30.025	391,273
2023-01-10	44.040	44.480	43.500	43.750	31.158	379,512
2023-01-09	44.400	45.700	44.050	44.320	31.564	396,974
2023-01-06	45.500	45.530	43.980	44.010	31.343	530,406
2023-01-05	44.500	45.710	43.690	45.530	32.425	709,352
2023-01-04	43.090	43.950	42.310	43.900	31.264	539,166
2023-01-03	41.100	43.150	41.100	43.000	30.624	611,010
2022-12-30	41.140	41.580	40.320	41.080	29.256	317,420
2022-12-29	41.420	41.490	40.180	40.700	28.986	448,816
2022-12-28	42.210	42.210	40.680	41.290	29.406	216,826
2022-12-27	42.980	42.980	41.370	42.160	30.025	243,836
2022-12-26	41.090	42.660	41.090	42.640	30.367	200,510
2022-12-23	41.910	42.120	40.880	41.300	29.413	331,290
2022-12-22	42.910	42.940	41.500	41.710	29.705	316,150
2022-12-21	43.810	43.880	42.010	42.700	30.410	475,130
2022-12-20	43.560	44.320	43.160	43.810	31.200	331,885
2022-12-19	44.950	45.000	43.560	43.770	31.172	376,462
2022-12-16	46.850	47.410	44.530	45.000	32.048	621,399
2022-12-15	48.110	49.130	46.500	46.950	33.437	682,350
2022-12-14	47.940	49.480	47.500	48.280	34.384	490,294
2022-12-13	49.570	49.570	48.030	48.300	34.398	437,777
2022-12-12	48.900	49.990	48.110	49.400	35.181	516,072
2022-12-09	49.020	49.880	48.310	48.780	34.740	816,838
2022-12-08	47.400	49.300	46.000	49.020	34.911	848,421
2022-12-07	47.730	47.880	46.350	47.400	33.757	575,209
2022-12-06	48.230	50.890	47.650	48.120	34.270	690,443
2022-12-05	49.030	49.300	47.610	48.400	34.469	755,881
2022-12-02	46.780	49.770	46.010	48.400	34.469	1,301,039
2022-12-01	45.600	47.760	45.550	47.100	33.544	1,386,985
2022-11-30	45.300	46.050	43.310	45.590	32.468	2,603,616
2022-11-29	48.900	48.900	46.640	46.800	33.330	1,279,363
2022-11-28	45.290	49.180	45.000	48.180	34.313	1,978,370
2022-11-25	48.830	49.480	45.810	45.930	32.710	1,229,114
2022-11-24	48.100	49.660	47.770	48.280	34.384	881,281
2022-11-23	49.000	50.800	47.750	49.000	34.897	1,938,137
2022-11-22	50.500	53.850	49.310	50.580	36.022	2,657,181
2022-11-21	49.100	50.700	47.670	50.000	35.609	2,446,914
2022-11-18	46.940	51.000	46.510	49.100	34.968	4,826,936
2022-11-17	42.780	47.900	42.780	46.780	33.316	3,045,831
2022-11-16	42.470	42.980	41.740	42.120	29.997	836,721
2022-11-15	40.600	42.800	40.220	42.440	30.225	846,857
2022-11-14	40.490	41.260	40.000	40.600	28.914	535,663
2022-11-11	42.200	42.500	40.500	40.500	28.843	904,132
2022-11-10	41.100	41.950	40.830	41.230	29.363	717,033
2022-11-09	42.880	42.880	41.520	41.680	29.683	890,771
2022-11-08	43.100	43.430	41.810	42.800	30.481	829,122
2022-11-07	43.900	44.400	42.610	43.090	30.688	1,187,474

← NewerPage 16 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.