Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	40.100	41.270	40.100	40.910	40.910	2,091,972
2025-04-25	41.700	42.730	41.700	41.850	41.850	1,902,179
2025-04-24	43.330	43.590	41.770	41.960	41.960	2,733,155
2025-04-23	42.720	43.770	42.000	43.510	43.510	5,116,883
2025-04-22	41.900	44.580	41.900	44.230	44.230	3,326,918
2025-04-21	40.700	42.570	40.000	42.200	42.200	2,683,032
2025-04-18	39.670	41.080	39.100	40.700	40.700	2,075,241
2025-04-17	38.880	40.470	38.810	39.720	39.720	1,368,416
2025-04-16	39.950	40.200	38.180	39.000	39.000	1,348,846
2025-04-15	40.710	40.970	39.800	40.290	40.290	1,162,569
2025-04-14	41.300	41.640	40.240	40.540	40.540	1,639,748
2025-04-11	38.610	41.150	38.400	40.350	40.350	2,360,401
2025-04-10	38.890	40.880	38.890	39.500	39.500	2,745,844
2025-04-09	36.500	38.480	34.220	37.900	37.900	3,146,995
2025-04-08	37.250	38.980	36.300	37.500	37.500	2,898,321
2025-04-07	41.870	41.870	36.430	37.200	37.200	4,026,362
2025-04-03	47.000	47.650	45.090	45.540	45.540	2,286,917
2025-04-02	47.030	48.180	47.030	47.570	47.570	1,083,028
2025-04-01	47.890	48.280	47.220	47.340	47.340	1,352,678
2025-03-31	47.110	48.000	46.120	47.680	47.680	1,515,111
2025-03-28	47.480	48.560	47.100	47.390	47.390	1,238,233
2025-03-27	47.400	49.000	46.630	47.510	47.510	1,804,521
2025-03-26	47.800	48.660	47.450	47.550	47.550	1,568,708
2025-03-25	48.200	48.780	47.190	47.790	47.790	1,705,574
2025-03-24	49.190	49.450	46.900	48.490	48.490	2,146,132
2025-03-21	50.390	50.840	48.860	49.010	49.010	2,826,208
2025-03-20	51.850	52.200	50.630	50.690	50.690	2,375,903
2025-03-19	53.030	53.460	51.800	52.060	52.060	1,959,516
2025-03-18	53.600	54.390	52.750	53.280	53.280	1,972,517
2025-03-17	53.600	53.960	52.700	53.310	53.310	1,877,348
2025-03-14	51.100	53.830	51.030	53.320	53.320	2,831,624
2025-03-13	54.160	54.540	50.810	51.600	51.600	3,636,553
2025-03-12	55.400	55.500	54.270	54.320	54.320	2,910,127
2025-03-11	53.730	55.400	53.000	55.400	55.400	3,034,890
2025-03-10	54.420	55.200	53.510	54.640	54.640	2,883,410
2025-03-07	55.500	57.360	53.990	54.800	54.800	5,312,752
2025-03-06	52.000	57.890	52.000	56.290	56.290	7,069,470
2025-03-05	50.510	52.480	50.500	51.560	51.560	3,519,649
2025-03-04	49.310	51.880	49.020	51.100	51.100	3,768,301
2025-03-03	49.140	51.010	47.580	49.800	49.800	4,510,497
2025-02-28	52.500	52.730	48.500	48.770	48.770	4,808,259
2025-02-27	52.900	53.790	50.730	53.280	53.280	6,666,271
2025-02-26	51.920	55.000	50.200	54.150	54.150	9,215,914
2025-02-25	46.860	48.500	46.400	47.610	47.610	3,519,862
2025-02-24	50.050	50.050	47.000	47.960	47.960	5,686,367
2025-02-21	47.500	51.400	46.660	50.490	50.490	8,121,785
2025-02-20	46.800	48.000	46.020	47.300	47.300	5,372,776
2025-02-19	46.290	47.350	45.850	47.150	47.150	5,185,651
2025-02-18	47.900	49.200	45.570	45.680	45.680	5,905,247
2025-02-17	49.800	50.140	47.000	48.050	48.050	7,094,818
2025-02-14	50.400	52.230	48.600	50.000	50.000	8,031,669
2025-02-13	53.400	53.400	49.670	50.980	50.980	8,396,458
2025-02-12	47.000	53.980	46.510	53.200	53.200	10,626,563
2025-02-11	47.000	47.990	45.160	47.020	47.020	8,832,593
2025-02-10	44.400	48.500	44.400	48.300	48.300	11,420,284
2025-02-07	41.400	48.110	40.250	45.480	45.480	12,062,048
2025-02-06	36.500	40.970	36.290	40.090	40.090	7,258,279
2025-02-05	35.000	35.480	34.200	34.830	34.830	1,626,985
2025-01-27	35.220	35.560	34.660	34.750	34.750	1,446,541
2025-01-24	34.520	35.630	34.520	35.600	35.600	1,408,967

← NewerPage 7 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.