Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	51.380	55.560	50.700	54.800	54.800	4,680,935
2025-10-23	50.770	51.080	50.060	50.880	50.880	1,505,171
2025-10-22	51.320	51.900	50.700	51.260	51.260	1,463,129
2025-10-21	48.920	52.170	48.650	51.830	51.830	3,405,527
2025-10-20	48.700	49.560	48.410	48.900	48.900	1,812,843
2025-10-17	50.160	50.630	48.100	48.110	48.110	2,815,932
2025-10-16	51.850	52.300	50.100	50.450	50.450	2,486,908
2025-10-15	51.430	52.300	50.770	51.720	51.720	2,905,143
2025-10-14	55.250	56.120	51.020	51.390	51.390	4,260,866
2025-10-13	53.600	54.860	52.610	54.630	54.630	2,794,968
2025-10-10	56.170	57.430	54.980	56.040	56.040	3,965,822
2025-10-09	56.800	57.650	56.330	56.510	56.510	4,278,084
2025-09-30	56.720	57.600	56.600	56.800	56.800	2,674,176
2025-09-29	55.690	56.830	55.360	56.700	56.700	1,994,581
2025-09-26	57.400	58.000	55.600	55.680	55.680	2,729,268
2025-09-25	56.930	58.390	56.930	57.650	57.650	3,261,837
2025-09-24	54.510	57.200	54.200	57.190	57.190	3,673,534
2025-09-23	56.400	57.760	53.450	54.830	54.830	3,353,104
2025-09-22	55.530	56.300	55.110	55.970	55.970	2,453,104
2025-09-19	56.400	57.140	55.350	56.060	56.060	2,847,811
2025-09-18	56.550	58.100	55.400	56.200	56.200	4,000,409
2025-09-17	55.170	57.550	54.730	57.010	57.010	3,662,990
2025-09-16	55.010	55.550	53.800	55.290	55.290	2,310,698
2025-09-15	55.750	56.300	54.800	55.140	55.140	2,855,453
2025-09-12	56.300	56.830	55.510	55.950	55.950	2,935,460
2025-09-11	53.800	56.350	53.120	56.250	56.250	3,110,566
2025-09-10	54.010	54.790	53.550	53.550	53.550	1,991,693
2025-09-09	55.430	55.580	53.730	54.020	54.020	1,942,451
2025-09-08	54.080	55.650	53.560	55.410	55.410	3,404,700
2025-09-05	52.660	54.270	52.010	54.080	54.080	2,915,930
2025-09-04	54.460	55.500	51.510	52.260	52.260	3,823,448
2025-09-03	54.630	56.150	54.190	54.660	54.660	3,465,258
2025-09-02	58.200	58.400	54.000	54.570	54.570	5,208,636
2025-09-01	58.140	58.670	56.600	57.860	57.860	4,254,752
2025-08-29	60.370	60.370	57.530	57.850	57.850	5,393,270
2025-08-28	59.460	61.430	57.610	60.280	60.280	7,512,764
2025-08-27	56.760	63.990	56.470	59.450	59.450	10,628,275
2025-08-26	54.980	56.760	53.800	55.600	55.600	5,193,089
2025-08-25	54.140	57.080	53.810	55.150	55.150	7,266,971
2025-08-22	53.300	55.510	51.850	52.910	52.910	7,477,736
2025-08-21	52.110	52.590	50.780	51.380	51.380	2,769,977
2025-08-20	51.080	52.260	50.190	52.260	52.260	3,262,877
2025-08-19	51.000	51.300	50.040	51.080	51.080	2,462,172
2025-08-18	49.440	51.770	49.440	51.260	51.260	3,732,696
2025-08-15	48.280	49.660	48.250	49.290	49.290	2,463,734
2025-08-14	49.410	49.410	48.320	48.360	48.360	2,006,850
2025-08-13	48.650	49.730	48.500	49.350	49.350	2,732,383
2025-08-12	48.570	48.930	47.590	48.610	48.610	2,022,521
2025-08-11	47.500	48.910	47.400	48.330	48.330	2,192,148
2025-08-08	48.690	48.850	47.200	47.480	47.480	1,996,592
2025-08-07	49.070	49.580	48.260	48.800	48.800	1,797,440
2025-08-06	48.070	49.490	47.960	49.070	49.070	2,154,802
2025-08-05	47.150	48.380	46.750	48.380	48.380	1,932,447
2025-08-04	45.840	46.990	45.770	46.900	46.900	1,069,539
2025-08-01	46.600	46.950	45.420	46.300	46.300	1,836,334
2025-07-31	47.000	48.550	46.150	46.280	46.280	3,429,873
2025-07-30	48.590	48.590	46.420	47.120	47.120	2,655,635
2025-07-29	48.470	48.980	48.000	48.630	48.630	2,366,988
2025-07-28	48.100	48.650	47.750	48.490	48.490	2,027,642
2025-07-25	47.850	48.170	47.250	48.070	48.070	1,719,737

← NewerPage 5 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.