Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.580	33.470	31.500	32.300	32.300	1,417,989
2026-07-21	32.430	32.990	30.520	32.630	32.630	1,910,403
2026-07-20	35.100	35.370	31.990	32.440	32.440	2,013,964
2026-07-17	35.000	35.760	34.310	34.810	34.810	1,515,468
2026-07-16	35.160	35.960	34.520	35.250	35.250	753,734
2026-07-15	35.500	35.870	34.890	35.260	35.260	793,869
2026-07-14	35.350	35.700	34.100	35.480	35.480	1,138,946
2026-07-13	37.900	37.900	35.310	35.350	35.350	1,762,846
2026-07-10	37.890	38.940	37.120	38.060	38.060	1,621,589
2026-07-09	37.600	38.150	36.070	37.590	37.590	1,839,228
2026-07-08	38.060	39.090	37.350	38.140	38.140	1,877,538
2026-07-07	39.530	39.840	38.020	38.110	38.110	1,615,219
2026-07-06	40.530	41.000	38.930	39.860	39.860	1,891,043
2026-07-03	41.100	41.700	40.500	40.680	40.680	2,100,991
2026-07-02	43.410	44.200	41.100	41.320	41.320	2,846,352
2026-07-01	44.460	45.750	43.610	43.700	43.700	4,703,894
2026-06-30	37.680	44.850	37.410	43.250	43.250	4,377,712
2026-06-29	38.310	38.310	36.590	37.680	37.680	1,431,053
2026-06-26	39.000	39.290	37.890	37.980	37.980	1,351,511
2026-06-25	40.400	41.000	39.100	39.390	39.390	1,462,627
2026-06-24	41.340	41.380	39.500	40.250	40.250	1,436,454
2026-06-23	40.800	42.200	40.550	41.320	41.320	1,218,583
2026-06-22	42.020	42.390	39.830	41.160	41.160	1,634,181
2026-06-18	41.280	42.210	41.000	41.900	41.900	1,192,506
2026-06-17	42.490	42.490	41.140	41.770	41.770	1,372,471
2026-06-16	41.410	42.820	41.100	42.500	42.500	1,387,467
2026-06-15	41.110	41.830	40.800	41.650	41.650	1,207,939
2026-06-12	41.000	42.180	40.200	40.680	40.570	1,855,742
2026-06-11	41.180	41.550	39.750	40.410	40.301	1,948,664
2026-06-10	42.940	44.500	41.660	41.900	41.787	2,404,756
2026-06-09	42.020	43.650	41.600	43.400	43.283	2,595,865
2026-06-08	40.000	43.580	39.810	41.500	41.388	2,696,042
2026-06-05	40.280	41.870	39.710	40.800	40.800	1,694,856
2026-06-04	40.500	40.850	39.550	39.940	39.940	1,488,252
2026-06-03	41.400	42.080	40.340	40.600	40.600	1,352,689
2026-06-02	42.140	42.280	40.800	41.400	41.400	1,132,120
2026-06-01	41.000	42.660	41.000	42.150	42.150	1,331,090
2026-05-29	44.000	44.080	41.000	41.410	41.410	2,028,211
2026-05-28	43.690	44.060	42.280	43.680	43.680	1,972,661
2026-05-27	46.110	46.230	43.540	43.800	43.800	2,630,967
2026-05-26	47.000	47.360	45.300	46.250	46.250	1,799,096
2026-05-25	47.500	47.600	46.460	46.960	46.960	1,804,619
2026-05-22	45.500	46.990	45.020	46.830	46.830	1,786,470
2026-05-21	47.550	48.170	45.120	45.130	45.130	2,912,120
2026-05-20	48.300	49.660	47.000	47.410	47.410	2,864,159
2026-05-19	46.790	48.900	46.510	48.000	48.000	4,195,275
2026-05-18	44.710	46.530	44.460	46.150	46.150	2,375,845
2026-05-15	45.330	45.870	44.550	45.050	45.050	1,944,131
2026-05-14	46.080	46.200	44.960	45.330	45.330	1,893,604
2026-05-13	45.500	46.270	45.190	45.910	45.910	1,633,030
2026-05-12	46.670	46.680	45.300	45.500	45.500	1,652,283
2026-05-11	46.300	46.800	45.990	46.360	46.360	2,241,253
2026-05-08	45.600	46.170	45.570	45.980	45.980	1,702,945
2026-05-07	45.590	45.750	45.000	45.730	45.730	1,702,056
2026-05-06	45.010	45.750	44.980	45.140	45.140	2,038,580
2026-04-30	45.080	45.220	44.580	44.770	44.770	1,484,940
2026-04-29	44.840	45.320	44.520	45.150	45.150	1,228,515
2026-04-28	45.690	45.890	44.460	44.850	44.850	2,144,606
2026-04-27	45.520	45.910	44.700	45.770	45.770	2,075,832
2026-04-24	45.230	46.090	44.890	45.900	45.900	2,358,327

← NewerPage 2 of 3 · 121 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.