Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	63.940	64.690	61.720	62.870	44.620	1,568,375
2022-02-08	64.360	66.300	64.000	64.400	45.706	647,355
2022-02-07	68.100	68.300	63.230	65.150	46.238	1,024,023
2022-01-28	68.090	68.750	65.430	66.530	47.218	1,212,191
2022-01-27	71.290	72.010	67.200	67.200	47.693	1,128,068
2022-01-26	68.780	72.490	65.020	70.820	50.263	1,980,962
2022-01-25	75.440	76.880	71.820	73.000	51.810	955,192
2022-01-24	70.520	76.440	70.520	75.500	53.584	728,519
2022-01-21	76.000	76.000	71.720	73.930	52.470	899,304
2022-01-20	80.080	80.080	72.990	75.720	53.740	1,254,045
2022-01-19	78.000	81.110	76.230	77.470	54.982	820,589
2022-01-18	83.890	83.890	78.760	79.280	56.267	1,399,325
2022-01-17	75.730	84.960	75.230	82.870	58.815	2,056,107
2022-01-14	72.870	77.240	72.810	75.230	53.392	999,884
2022-01-13	75.000	76.910	73.310	73.620	52.250	864,596
2022-01-12	74.240	77.430	74.220	75.650	53.691	1,835,254
2022-01-11	80.410	81.330	75.000	75.750	53.762	1,880,368
2022-01-10	80.080	83.500	75.810	80.910	57.424	2,048,944
2022-01-07	84.670	86.740	80.120	80.610	57.211	1,474,377
2022-01-06	86.630	88.000	84.670	85.800	60.894	1,026,592
2022-01-05	90.450	90.450	83.000	85.170	60.447	1,691,006
2022-01-04	87.200	91.300	86.160	90.450	64.194	1,339,231
2021-12-31	89.490	90.800	85.410	87.700	62.243	1,110,263
2021-12-30	87.980	90.470	84.780	89.100	63.236	1,260,292
2021-12-29	83.390	89.490	83.390	88.340	62.697	1,364,683
2021-12-28	87.370	87.770	84.450	84.540	60.000	1,021,244
2021-12-27	87.640	88.420	83.230	86.840	61.632	1,901,424
2021-12-24	89.140	90.580	85.810	87.790	62.307	1,536,859
2021-12-23	84.100	88.860	82.770	87.530	62.122	1,874,343
2021-12-22	82.370	85.180	80.630	85.000	60.327	1,639,878
2021-12-21	79.530	83.480	78.100	82.640	58.652	1,598,191
2021-12-20	80.150	82.250	78.880	79.210	56.217	1,676,770
2021-12-17	75.650	80.500	75.300	78.900	55.997	2,713,383
2021-12-16	82.960	84.990	75.200	75.660	53.698	3,045,494
2021-12-15	76.310	82.800	74.310	80.840	57.374	3,725,701
2021-12-14	75.990	78.200	75.020	75.760	53.769	1,830,064
2021-12-13	74.000	77.500	71.280	76.370	54.202	1,996,638
2021-12-10	75.000	75.000	69.730	72.660	51.569	1,806,354
2021-12-09	69.530	74.490	68.830	73.450	52.129	2,447,317
2021-12-08	69.980	72.090	69.140	69.530	49.347	1,361,750
2021-12-07	72.010	72.900	67.900	68.620	48.701	2,332,085
2021-12-06	76.520	76.790	71.680	72.010	51.107	2,059,625
2021-12-03	75.500	78.790	75.070	75.150	53.336	2,472,321
2021-12-02	81.600	81.600	73.990	74.550	52.910	2,795,126
2021-12-01	71.210	83.310	71.210	80.930	57.438	4,200,292
2021-11-30	68.980	74.300	68.530	73.150	51.916	3,985,566
2021-11-29	67.200	69.990	67.200	68.500	48.616	1,840,381
2021-11-26	68.480	70.430	66.500	67.830	48.141	3,020,347
2021-11-25	68.800	70.980	68.440	68.770	48.808	1,640,200
2021-11-24	68.330	70.500	67.680	69.980	49.666	1,923,794
2021-11-23	68.180	70.130	67.300	68.820	48.843	2,526,259
2021-11-22	71.000	72.000	68.320	68.840	48.857	3,217,585
2021-11-19	64.740	73.000	64.000	70.780	50.234	4,934,157
2021-11-18	66.200	70.500	64.010	64.810	45.997	4,047,089
2021-11-17	66.490	67.750	65.100	67.100	47.622	2,112,136
2021-11-16	66.000	69.580	64.120	67.000	47.551	3,154,837
2021-11-15	62.220	68.000	61.790	65.100	46.203	3,099,625
2021-11-12	60.400	62.600	59.230	62.100	44.074	2,210,915
2021-11-11	58.320	60.890	58.090	60.870	43.201	2,825,338
2021-11-10	56.620	59.330	56.620	58.430	41.469	1,390,284

← NewerPage 20 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.