Beijing InHand Networks Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 56.250 | 57.800 | 55.780 | 57.190 | 40.589 | 1,098,400 |
| 2021-11-08 | 58.600 | 58.990 | 55.310 | 56.400 | 40.028 | 1,398,133 |
| 2021-11-05 | 55.140 | 57.070 | 54.500 | 56.860 | 40.355 | 1,397,268 |
| 2021-11-04 | 53.980 | 55.700 | 53.210 | 55.170 | 39.155 | 1,311,291 |
| 2021-11-03 | 54.200 | 56.380 | 54.030 | 54.760 | 38.864 | 1,632,986 |
| 2021-11-02 | 54.980 | 55.980 | 52.920 | 53.790 | 38.176 | 2,185,769 |
| 2021-11-01 | 53.950 | 55.480 | 52.590 | 54.840 | 38.921 | 2,388,563 |
| 2021-10-29 | 52.280 | 54.280 | 51.010 | 53.360 | 37.871 | 2,619,477 |
| 2021-10-28 | 57.240 | 59.870 | 50.800 | 51.500 | 36.551 | 5,274,484 |
| 2021-10-27 | 54.690 | 54.780 | 54.020 | 54.780 | 38.879 | 1,390,418 |
| 2021-10-26 | 43.030 | 46.660 | 42.520 | 45.650 | 32.399 | 1,440,245 |
| 2021-10-25 | 44.010 | 44.010 | 40.450 | 42.940 | 30.476 | 1,194,058 |
← NewerPage 21 of 21 · 1,212 trading days
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.