Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.010	45.000	41.770	44.100	31.407	1,698,387
2022-11-03	41.420	42.500	41.240	42.180	30.040	1,098,386
2022-11-02	40.280	41.930	40.230	41.540	29.584	1,384,616
2022-11-01	39.740	40.940	38.620	39.800	28.345	1,284,341
2022-10-31	35.990	40.500	35.810	39.070	27.825	1,801,846
2022-10-28	38.040	38.370	36.010	36.060	25.681	2,063,805
2022-10-27	42.970	43.000	40.810	41.050	29.235	1,248,255
2022-10-26	38.700	43.590	38.500	42.930	30.574	2,068,537
2022-10-25	39.000	39.700	38.110	38.400	27.348	790,353
2022-10-24	39.510	40.600	38.800	39.300	27.988	842,374
2022-10-21	40.320	40.320	39.150	39.910	28.423	484,954
2022-10-20	39.390	40.640	39.130	40.000	28.487	678,538
2022-10-19	39.800	40.660	39.400	39.980	28.473	611,727
2022-10-18	40.560	40.560	39.600	40.240	28.658	582,981
2022-10-17	38.240	40.650	37.820	40.630	28.936	984,607
2022-10-14	37.220	38.570	37.140	38.300	27.276	745,866
2022-10-13	36.150	37.360	35.620	37.130	26.443	652,596
2022-10-12	34.530	36.410	34.050	36.200	25.781	608,958
2022-10-11	34.780	35.150	34.180	34.530	24.591	435,023
2022-10-10	36.600	36.600	34.190	34.550	24.606	550,354
2022-09-30	37.120	37.190	35.760	35.860	25.539	555,676
2022-09-29	37.570	37.890	36.710	37.130	26.443	545,867
2022-09-28	38.100	38.470	37.100	37.130	26.443	533,436
2022-09-27	37.250	38.490	37.250	38.490	27.412	558,709
2022-09-26	37.100	37.830	36.600	37.480	26.692	715,710
2022-09-23	39.080	39.420	36.890	37.300	26.564	818,455
2022-09-22	38.270	39.800	38.270	39.020	27.789	539,032
2022-09-21	39.220	39.400	38.360	39.070	27.825	674,650
2022-09-20	39.570	40.340	39.150	39.510	28.138	519,479
2022-09-19	40.380	40.380	38.600	38.990	27.768	840,522
2022-09-16	40.620	41.420	40.020	40.310	28.708	862,905
2022-09-15	42.100	42.340	40.050	40.370	28.751	1,157,865
2022-09-14	42.150	42.190	41.140	41.900	29.840	891,238
2022-09-13	42.350	43.480	42.030	42.530	30.289	905,475
2022-09-09	42.350	42.940	41.600	42.360	30.168	870,070
2022-09-08	45.040	45.600	42.390	42.500	30.267	1,524,026
2022-09-07	44.380	46.440	44.000	45.100	32.119	1,779,173
2022-09-06	44.930	45.500	43.140	44.300	31.549	1,410,743
2022-09-05	49.400	49.400	44.630	44.850	31.941	1,776,343
2022-09-02	44.200	49.000	44.020	48.060	34.227	1,779,055
2022-09-01	45.680	46.500	44.100	44.110	31.414	1,163,423
2022-08-31	50.060	50.950	45.830	45.830	32.639	1,450,239
2022-08-30	52.510	53.200	49.580	49.930	35.559	1,737,670
2022-08-29	49.710	52.750	48.300	51.660	36.791	1,992,468
2022-08-26	52.000	52.330	48.070	48.800	34.754	2,417,710
2022-08-25	56.070	57.440	50.170	50.380	35.879	3,811,145
2022-08-24	48.040	57.680	48.040	52.900	37.674	4,126,144
2022-08-23	45.940	49.920	45.200	48.480	34.526	1,713,597
2022-08-22	44.770	45.990	43.490	45.660	32.518	653,987
2022-08-19	47.210	47.610	44.400	44.810	31.913	740,997
2022-08-18	47.130	47.130	45.300	46.920	33.415	937,241
2022-08-17	46.450	47.130	45.490	46.760	33.301	491,534
2022-08-16	46.860	47.390	45.850	46.510	33.123	458,676
2022-08-15	46.870	47.460	45.820	46.180	32.888	799,008
2022-08-12	48.600	48.760	47.000	47.340	33.714	750,386
2022-08-11	48.040	49.790	48.040	48.620	34.626	776,258
2022-08-10	47.610	48.550	47.400	48.040	34.213	528,050
2022-08-09	48.680	49.500	47.380	47.910	34.120	605,453
2022-08-08	47.400	48.880	46.510	48.600	34.612	890,922
2022-08-05	46.250	47.790	45.260	47.500	33.828	1,088,929

← NewerPage 17 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.