Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.010	62.490	60.460	61.180	61.180	2,783,686
2026-01-19	62.960	63.140	61.340	61.390	61.390	4,341,925
2026-01-16	64.500	65.980	63.520	63.600	63.600	6,627,189
2026-01-15	67.420	67.900	62.240	62.770	62.770	10,203,196
2026-01-14	59.820	69.130	59.820	69.130	69.130	11,515,852
2026-01-13	59.050	59.680	57.610	57.610	57.610	3,842,964
2026-01-12	57.670	59.030	56.850	58.710	58.710	4,851,483
2026-01-09	56.000	59.680	56.000	57.700	57.700	6,059,001
2026-01-08	54.500	57.390	53.900	56.720	56.720	7,080,141
2026-01-07	52.380	52.680	51.800	52.000	52.000	1,690,040
2026-01-06	52.000	52.750	51.910	52.380	52.380	1,771,890
2026-01-05	50.960	52.180	50.820	52.160	52.160	1,905,212
2025-12-31	50.610	50.900	50.170	50.500	50.500	958,883
2025-12-30	50.470	51.150	50.160	50.600	50.600	1,131,632
2025-12-29	51.160	51.400	50.020	50.470	50.470	1,263,648
2025-12-26	50.950	51.730	50.520	51.070	51.070	1,596,358
2025-12-25	50.900	51.280	50.420	51.040	51.040	1,505,747
2025-12-24	50.270	51.060	50.000	50.900	50.900	1,048,230
2025-12-23	50.510	50.770	50.020	50.200	50.200	1,009,840
2025-12-22	50.670	51.200	50.430	50.550	50.550	1,227,789
2025-12-19	49.950	51.140	49.950	50.300	50.300	1,501,654
2025-12-18	48.400	50.650	48.380	50.100	50.100	2,094,320
2025-12-17	48.220	48.840	47.500	48.700	48.700	1,162,189
2025-12-16	48.910	49.090	48.030	48.210	48.210	1,156,334
2025-12-15	49.730	49.730	48.910	49.030	49.030	873,098
2025-12-12	48.550	49.860	48.500	49.570	49.570	1,039,318
2025-12-11	49.650	49.960	48.610	48.800	48.800	923,097
2025-12-10	49.500	49.850	48.950	49.650	49.650	973,058
2025-12-09	49.950	50.260	49.570	49.580	49.580	937,336
2025-12-08	49.140	50.270	49.140	49.920	49.920	1,276,004
2025-12-05	48.400	49.170	47.770	49.130	49.130	1,031,537
2025-12-04	48.320	48.580	47.820	48.400	48.400	680,014
2025-12-03	49.180	49.180	48.160	48.600	48.600	832,448
2025-12-02	49.750	49.750	48.810	49.000	49.000	798,440
2025-12-01	49.020	49.860	48.730	49.620	49.620	1,350,740
2025-11-28	48.390	49.000	48.390	48.890	48.890	881,626
2025-11-27	47.960	49.060	47.960	48.470	48.470	1,204,622
2025-11-26	48.360	48.950	47.880	47.950	47.950	1,046,788
2025-11-25	47.780	49.440	47.780	48.360	48.360	1,759,334
2025-11-24	46.850	47.790	46.590	47.460	47.460	1,112,404
2025-11-21	48.260	48.580	46.500	46.500	46.500	1,666,335
2025-11-20	48.550	48.870	47.810	48.610	48.610	1,259,619
2025-11-19	49.440	49.780	47.870	48.150	48.150	1,713,006
2025-11-18	49.440	50.300	49.100	49.510	49.510	1,122,929
2025-11-17	49.280	49.600	48.850	49.520	49.520	1,006,997
2025-11-14	49.720	50.260	49.180	49.180	49.180	1,244,506
2025-11-13	49.810	50.590	49.710	50.000	50.000	1,538,319
2025-11-12	50.500	50.790	49.540	50.160	50.160	1,433,697
2025-11-11	51.610	52.250	50.390	50.620	50.620	2,165,803
2025-11-10	51.500	53.300	51.230	51.390	51.390	2,807,276
2025-11-07	50.560	52.180	49.890	51.040	51.040	1,991,910
2025-11-06	50.300	51.290	50.230	50.830	50.830	1,422,201
2025-11-05	49.700	50.520	49.470	50.320	50.320	1,398,554
2025-11-04	51.500	51.500	49.860	50.290	50.290	1,921,779
2025-11-03	52.300	52.490	50.690	51.570	51.570	2,164,769
2025-10-31	52.090	53.390	51.990	52.300	52.300	1,617,486
2025-10-30	52.560	53.600	52.110	52.270	52.270	2,255,761
2025-10-29	52.880	53.390	51.900	52.800	52.800	2,496,906
2025-10-28	53.920	54.480	52.030	53.000	53.000	3,716,762
2025-10-27	54.500	55.730	53.910	54.800	54.800	3,603,544

← NewerPage 4 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.