Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.560	38.700	36.560	37.200	26.402	1,046,493
2022-05-10	35.050	37.110	34.880	36.820	26.132	702,076
2022-05-09	35.770	36.960	35.150	36.020	25.564	682,449
2022-05-06	34.560	36.350	34.560	35.520	25.209	631,106
2022-05-05	35.630	36.650	35.300	35.790	25.401	1,253,534
2022-04-29	34.700	36.500	34.450	36.080	25.607	1,000,689
2022-04-28	35.130	35.410	33.500	34.850	24.734	1,538,287
2022-04-27	35.610	35.820	32.720	35.480	25.181	1,457,692
2022-04-26	38.080	38.240	35.390	35.680	25.323	1,952,087
2022-04-25	42.320	47.170	38.880	39.600	28.105	1,372,259
2022-04-22	44.820	45.190	42.800	43.270	30.710	676,629
2022-04-21	47.000	47.000	44.650	44.920	31.881	409,981
2022-04-20	46.510	47.480	46.340	46.800	33.215	394,186
2022-04-19	47.500	47.500	45.880	46.520	33.016	511,434
2022-04-18	45.700	47.480	44.040	46.840	33.243	649,131
2022-04-15	45.780	46.590	44.670	45.750	32.470	962,437
2022-04-14	47.100	48.900	46.390	46.660	33.116	787,775
2022-04-13	47.670	47.670	45.660	46.290	32.853	462,548
2022-04-12	47.980	48.210	46.370	47.600	33.783	837,550
2022-04-11	48.110	49.530	47.430	48.000	34.067	598,984
2022-04-08	49.500	49.900	48.110	49.050	34.812	689,441
2022-04-07	51.000	52.180	49.510	49.520	35.145	1,060,350
2022-04-06	53.210	53.220	50.600	51.300	36.409	1,053,012
2022-04-01	53.580	54.190	52.690	53.850	38.219	346,019
2022-03-31	54.000	54.900	53.210	54.300	38.538	494,088
2022-03-30	52.640	54.870	52.350	54.130	38.417	963,578
2022-03-29	55.300	55.300	51.600	51.990	36.899	552,318
2022-03-28	54.480	54.730	52.400	54.150	38.432	532,606
2022-03-25	54.430	55.880	53.820	54.150	38.432	574,813
2022-03-24	56.000	57.130	53.800	53.980	38.311	841,918
2022-03-23	55.300	56.790	54.050	56.580	40.156	592,120
2022-03-22	55.000	56.790	54.210	56.080	39.801	531,995
2022-03-21	53.720	55.880	53.200	55.200	39.177	744,745
2022-03-18	56.200	56.300	53.530	54.000	38.325	733,089
2022-03-17	55.930	57.000	55.100	55.800	39.603	693,971
2022-03-16	53.960	55.150	52.160	54.850	38.928	1,262,475
2022-03-15	57.990	57.990	53.030	53.340	37.857	748,902
2022-03-14	56.330	58.660	56.330	57.300	40.667	641,722
2022-03-11	57.800	58.420	56.320	57.890	41.086	599,547
2022-03-10	57.530	60.600	57.410	58.800	41.732	866,068
2022-03-09	59.000	59.390	54.510	56.640	40.199	774,124
2022-03-08	57.800	60.180	56.070	58.660	41.632	1,210,500
2022-03-07	60.870	60.870	57.440	58.230	41.327	490,065
2022-03-04	60.580	60.580	58.900	59.330	42.108	581,350
2022-03-03	61.800	62.090	60.000	60.210	42.732	604,725
2022-03-02	61.490	61.760	60.520	61.260	43.478	423,029
2022-03-01	63.520	64.790	60.470	61.290	43.499	925,568
2022-02-28	61.410	64.850	60.850	63.700	45.209	1,012,519
2022-02-25	60.500	61.890	60.040	61.400	43.577	455,252
2022-02-24	62.140	63.160	59.160	60.360	42.839	729,710
2022-02-23	59.890	62.750	59.880	62.370	44.265	671,462
2022-02-22	62.670	63.290	60.300	60.710	43.087	800,233
2022-02-21	60.460	63.350	60.030	62.420	44.301	1,102,896
2022-02-18	61.300	62.100	60.160	60.750	43.116	561,467
2022-02-17	60.450	61.880	59.630	61.110	43.371	665,151
2022-02-16	62.120	62.220	60.010	60.090	42.647	510,419
2022-02-15	59.790	61.980	59.620	61.020	43.307	644,672
2022-02-14	59.540	61.160	57.270	59.790	42.434	743,489
2022-02-11	61.990	61.990	58.550	58.950	41.838	792,612
2022-02-10	63.200	63.550	60.180	61.240	43.464	1,110,838

← NewerPage 19 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.