Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.230	46.800	45.000	45.570	32.454	684,828
2022-08-03	45.360	46.890	44.510	44.660	31.806	914,512
2022-08-02	46.500	46.790	44.030	45.270	32.240	1,551,286
2022-08-01	45.600	47.660	45.030	46.950	33.437	930,144
2022-07-29	47.060	47.060	45.410	45.990	32.753	1,024,573
2022-07-28	46.300	47.300	45.210	46.510	33.123	1,269,573
2022-07-27	44.500	46.880	44.500	45.680	32.532	1,188,936
2022-07-26	44.560	44.900	43.520	44.810	31.913	868,893
2022-07-25	43.890	45.000	43.440	44.500	31.692	1,332,091
2022-07-22	43.040	46.390	43.040	43.890	31.257	1,917,146
2022-07-21	42.980	43.500	42.330	42.720	30.424	919,294
2022-07-20	43.100	44.000	42.550	42.980	30.609	1,431,365
2022-07-19	40.760	43.190	40.030	42.430	30.218	1,593,272
2022-07-18	38.680	41.000	38.110	41.000	29.199	919,689
2022-07-15	38.800	39.020	38.150	38.680	27.547	514,066
2022-07-14	37.980	39.500	37.350	39.190	27.910	799,239
2022-07-13	37.850	37.890	37.120	37.590	26.771	618,770
2022-07-12	38.780	38.990	37.500	37.520	26.721	835,734
2022-07-11	40.120	40.530	38.900	39.080	27.832	633,179
2022-07-08	38.750	41.300	38.630	40.330	28.722	991,055
2022-07-07	38.780	39.600	38.510	38.750	27.597	480,608
2022-07-06	37.850	39.210	37.710	38.820	27.647	940,168
2022-07-05	38.810	39.540	37.770	38.020	27.077	775,747
2022-07-04	39.170	39.760	38.430	39.120	27.860	609,536
2022-07-01	40.200	40.200	39.010	39.300	27.988	699,589
2022-06-30	40.900	40.900	39.820	40.090	28.551	915,440
2022-06-29	41.460	42.000	40.510	40.570	28.893	790,356
2022-06-28	40.670	41.490	39.690	41.460	29.527	772,556
2022-06-27	41.560	41.560	40.300	40.670	28.864	701,419
2022-06-24	41.830	41.830	40.600	41.060	29.141	937,986
2022-06-23	39.600	41.110	39.420	41.010	29.106	706,567
2022-06-22	40.800	41.100	39.620	39.710	28.183	743,863
2022-06-21	41.990	41.990	40.250	40.780	28.943	743,647
2022-06-20	41.680	42.220	41.280	41.810	29.674	649,789
2022-06-17	41.010	42.100	40.680	41.800	29.666	622,669
2022-06-16	41.070	42.150	40.520	41.380	29.368	984,891
2022-06-15	40.340	41.630	40.020	40.540	28.772	970,965
2022-06-14	41.170	41.780	38.900	40.360	28.644	1,082,407
2022-06-13	41.380	42.480	41.190	41.810	29.674	798,029
2022-06-10	40.760	42.150	40.010	41.550	29.489	1,016,631
2022-06-09	42.250	42.510	40.260	40.570	28.794	984,688
2022-06-08	43.500	43.800	41.000	42.680	30.291	1,438,808
2022-06-07	44.310	44.840	42.630	42.990	30.511	1,339,571
2022-06-06	44.410	45.330	43.300	44.300	31.441	3,451,897
2022-06-02	40.650	44.490	39.870	43.710	31.022	1,820,096
2022-06-01	39.200	41.490	39.200	40.450	28.708	1,308,403
2022-05-31	37.670	39.440	37.100	39.120	27.764	1,303,377
2022-05-30	37.690	38.040	36.400	37.840	26.856	866,054
2022-05-27	37.590	38.400	36.820	37.090	26.324	1,095,200
2022-05-26	38.800	38.800	36.660	37.230	26.423	1,176,399
2022-05-25	38.600	39.200	37.120	37.980	26.955	1,420,398
2022-05-24	42.720	42.780	38.160	38.570	27.374	2,177,611
2022-05-23	38.120	42.810	38.120	42.210	29.957	2,034,617
2022-05-20	38.550	38.760	37.660	38.050	27.005	634,685
2022-05-19	36.500	38.750	36.500	38.280	27.168	723,479
2022-05-18	37.880	38.680	37.620	37.900	26.899	508,814
2022-05-17	37.100	37.940	36.760	37.430	26.565	588,596
2022-05-16	37.890	38.860	37.280	37.410	26.551	652,047
2022-05-13	38.000	38.800	37.310	37.530	26.636	654,057
2022-05-12	36.750	38.180	36.750	38.050	27.005	828,489

← NewerPage 18 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.