Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	48.100	48.380	45.530	45.920	45.920	5,484,280
2026-04-22	49.990	50.000	47.200	48.920	48.920	8,376,513
2026-04-21	57.360	57.600	56.090	56.930	56.930	1,584,485
2026-04-20	57.680	58.490	56.970	57.770	57.770	1,569,900
2026-04-17	57.000	57.950	56.330	57.680	57.680	1,473,372
2026-04-16	55.630	56.990	55.000	56.930	56.930	1,513,820
2026-04-15	55.240	56.560	55.000	55.180	55.180	1,756,574
2026-04-14	54.760	55.800	54.250	55.050	55.050	1,888,297
2026-04-13	53.500	54.200	53.080	53.670	53.670	881,259
2026-04-10	53.950	54.660	53.630	53.730	53.730	1,101,039
2026-04-09	53.980	54.340	53.030	53.450	53.450	1,155,136
2026-04-08	52.300	54.480	52.180	54.310	54.310	1,999,124
2026-04-07	50.130	51.730	50.130	50.790	50.790	1,092,510
2026-04-03	51.330	51.870	50.100	50.420	50.420	1,009,449
2026-04-02	51.990	52.100	50.680	51.080	51.080	889,220
2026-04-01	52.180	52.280	51.520	52.100	52.100	1,091,645
2026-03-31	51.600	52.200	50.610	50.690	50.690	825,762
2026-03-30	50.890	51.780	50.220	51.550	51.550	1,220,863
2026-03-27	50.900	52.300	50.620	51.800	51.800	820,103
2026-03-26	52.490	53.000	51.210	51.600	51.600	1,058,348
2026-03-25	51.510	53.330	51.420	52.830	52.830	1,653,705
2026-03-24	50.460	51.100	49.360	50.960	50.960	1,391,659
2026-03-23	52.330	52.370	49.180	49.500	49.500	2,239,323
2026-03-20	54.870	55.830	53.120	53.230	53.230	1,301,086
2026-03-19	55.020	55.650	54.200	54.500	54.500	1,174,682
2026-03-18	54.940	56.250	54.400	56.140	56.140	1,386,446
2026-03-17	57.580	57.810	54.380	54.490	54.490	2,116,101
2026-03-16	57.000	57.250	55.700	56.990	56.990	1,564,838
2026-03-13	58.920	58.990	57.120	57.290	57.290	2,038,295
2026-03-12	61.060	61.550	58.950	59.470	59.470	2,447,246
2026-03-11	62.400	63.800	61.450	61.650	61.650	3,842,332
2026-03-10	62.230	63.160	60.500	62.600	62.600	4,392,526
2026-03-09	57.120	61.860	55.450	61.030	61.030	4,031,307
2026-03-06	57.500	58.640	57.110	58.200	58.200	1,247,708
2026-03-05	57.880	59.200	57.150	57.840	57.840	2,437,393
2026-03-04	55.400	56.700	55.000	55.820	55.820	1,526,863
2026-03-03	60.420	60.590	55.600	55.860	55.860	3,285,144
2026-03-02	59.000	61.550	58.880	60.700	60.700	3,527,420
2026-02-27	59.110	60.080	58.270	60.000	60.000	1,916,270
2026-02-26	57.570	59.880	57.570	59.540	59.540	2,034,146
2026-02-25	58.250	58.690	57.420	57.610	57.610	1,645,904
2026-02-24	59.110	59.350	57.500	58.320	58.320	1,277,981
2026-02-13	59.100	59.960	58.600	58.670	58.670	1,378,273
2026-02-12	58.460	59.900	58.040	59.350	59.350	1,918,992
2026-02-11	58.350	58.700	58.020	58.040	58.040	1,238,553
2026-02-10	59.040	59.100	58.250	58.350	58.350	1,165,035
2026-02-09	58.350	59.050	57.890	58.740	58.740	1,559,745
2026-02-06	57.110	58.320	56.710	57.450	57.450	1,569,101
2026-02-05	57.630	58.520	57.510	57.840	57.840	1,566,838
2026-02-04	59.570	59.800	57.600	58.280	58.280	2,041,686
2026-02-03	57.830	59.870	57.830	59.860	59.860	2,235,026
2026-02-02	59.510	60.110	57.810	57.810	57.810	2,186,707
2026-01-30	59.300	60.160	57.640	59.700	59.700	2,536,580
2026-01-29	61.000	62.170	59.450	59.520	59.520	2,543,971
2026-01-28	61.800	62.680	60.160	61.240	61.240	2,494,462
2026-01-27	59.990	62.200	58.470	62.050	62.050	3,468,146
2026-01-26	61.400	62.600	59.690	60.560	60.560	2,719,344
2026-01-23	61.360	62.190	60.900	61.800	61.800	2,344,526
2026-01-22	61.440	61.950	60.600	61.000	61.000	2,163,726
2026-01-21	60.610	61.620	60.050	61.490	61.490	2,424,438

← NewerPage 3 of 5 · 243 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.