Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.850	48.170	47.250	48.070	48.070	1,719,737
2025-07-24	48.180	48.870	47.570	47.800	47.800	2,589,157
2025-07-23	47.770	48.960	46.930	48.420	48.420	2,039,611
2025-07-22	47.800	50.190	47.800	48.120	48.120	2,554,545
2025-07-21	47.950	48.600	47.810	48.130	48.130	1,017,016
2025-07-18	48.900	49.080	47.790	48.010	48.010	1,273,764
2025-07-17	48.630	49.300	48.030	48.770	48.770	1,658,574
2025-07-16	49.190	49.270	48.220	48.570	48.570	1,379,377
2025-07-15	46.990	49.790	46.630	48.950	48.950	2,180,009
2025-07-14	46.480	47.030	46.210	46.990	46.990	599,560
2025-07-11	46.080	46.870	46.080	46.530	46.530	919,325
2025-07-10	46.010	47.500	45.230	46.520	46.520	1,659,504
2025-07-09	48.590	48.900	47.500	47.760	47.760	1,143,276
2025-07-08	47.500	48.760	47.410	48.590	48.590	952,890
2025-07-07	48.000	48.000	47.200	47.660	47.660	623,953
2025-07-04	48.440	48.800	47.410	47.770	47.770	1,100,456
2025-07-03	48.080	48.860	48.020	48.680	48.680	999,558
2025-07-02	48.890	48.890	47.800	48.240	48.240	1,203,070
2025-07-01	50.820	50.900	48.600	48.890	48.890	2,443,669
2025-06-30	49.500	51.880	48.910	50.890	50.890	2,972,349
2025-06-27	47.900	50.050	47.510	48.850	48.850	2,035,054
2025-06-26	48.650	49.480	47.640	47.660	47.660	1,797,031
2025-06-25	47.990	49.080	47.300	48.620	48.620	2,252,796
2025-06-24	46.390	48.510	46.210	47.650	47.650	2,028,421
2025-06-23	46.000	46.500	45.290	46.080	46.080	963,896
2025-06-20	46.000	46.960	45.560	45.960	45.960	1,406,706
2025-06-19	47.800	49.330	45.800	46.160	46.160	2,497,109
2025-06-18	46.800	48.480	45.810	47.760	47.760	2,220,007
2025-06-17	47.390	47.540	46.200	46.800	46.800	1,354,829
2025-06-16	47.470	48.180	47.020	47.270	47.270	1,353,554
2025-06-13	48.180	48.800	47.150	47.510	47.510	1,598,382
2025-06-12	48.310	49.550	48.310	48.680	48.680	1,146,117
2025-06-11	48.740	49.570	48.510	48.710	48.710	1,168,614
2025-06-10	50.300	50.380	48.400	48.690	48.690	1,959,624
2025-06-09	51.250	51.990	50.080	50.310	50.310	1,978,506
2025-06-06	49.900	51.850	48.600	51.640	51.640	2,569,186
2025-06-05	50.550	50.680	49.080	49.990	49.990	1,591,088
2025-06-04	49.940	50.330	48.900	50.050	50.050	1,955,805
2025-06-03	46.260	51.480	46.260	49.880	49.880	3,803,684
2025-05-30	47.000	47.810	46.150	46.250	46.250	1,901,754
2025-05-29	45.510	48.160	45.510	47.350	47.350	2,959,131
2025-05-28	43.780	46.500	43.780	45.380	45.380	2,245,378
2025-05-27	45.010	45.300	43.630	44.000	44.000	1,736,856
2025-05-26	45.250	46.000	44.500	45.010	45.010	2,910,658
2025-05-23	41.540	47.800	41.450	45.180	45.180	4,714,626
2025-05-22	42.080	42.760	41.580	41.800	41.800	860,768
2025-05-21	43.200	43.350	42.030	42.200	42.200	1,124,619
2025-05-20	42.980	43.460	42.300	43.200	43.200	915,085
2025-05-19	42.880	43.010	42.150	42.710	42.710	883,945
2025-05-16	42.870	43.690	42.510	43.020	43.020	1,017,892
2025-05-15	44.210	44.350	42.760	43.140	43.140	1,180,718
2025-05-14	44.580	45.500	43.930	44.350	44.350	1,107,703
2025-05-13	45.430	45.830	44.520	44.650	44.650	1,244,677
2025-05-12	44.800	45.300	44.680	44.930	44.930	1,230,556
2025-05-09	45.010	45.330	43.440	43.960	43.960	1,280,409
2025-05-08	44.510	45.900	44.030	45.180	45.180	1,680,680
2025-05-07	44.750	45.250	43.970	44.390	44.390	1,564,794
2025-05-06	43.820	44.660	43.170	44.510	44.510	2,492,417
2025-04-30	41.100	43.200	41.100	42.910	42.910	1,865,016
2025-04-29	40.650	41.550	40.180	41.330	41.330	1,251,037

← NewerPage 6 of 21 · 1,219 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.