Beijing InHand Networks Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	35.550	35.790	34.730	34.850	34.850	1,408,485
2025-01-22	35.150	35.300	34.700	35.180	35.180	1,339,812
2025-01-21	34.150	35.390	34.020	35.120	35.120	2,020,881
2025-01-20	33.960	34.240	33.430	34.190	34.190	1,219,861
2025-01-17	33.030	33.980	32.660	33.530	33.530	1,215,793
2025-01-16	32.690	33.500	32.360	33.000	33.000	1,216,460
2025-01-15	32.580	33.900	32.400	32.680	32.680	1,701,462
2025-01-14	30.980	32.640	30.770	32.550	32.550	1,721,061
2025-01-13	30.570	30.950	29.850	30.650	30.650	1,299,167
2025-01-10	31.960	32.290	30.840	30.990	30.990	847,321
2025-01-09	31.310	32.870	31.220	32.100	32.100	1,255,845
2025-01-08	31.250	32.500	30.000	31.670	31.670	1,449,046
2025-01-07	30.120	31.260	30.120	31.260	31.260	1,015,026
2025-01-06	30.760	30.920	29.830	30.290	30.290	973,245
2025-01-03	31.920	32.160	30.480	30.770	30.770	1,588,383
2025-01-02	33.010	33.390	31.400	31.930	31.930	1,491,939
2024-12-31	34.800	34.990	32.600	32.920	32.920	1,654,184
2024-12-30	35.190	35.510	34.040	34.770	34.770	1,101,556
2024-12-27	36.000	36.000	34.950	35.220	35.220	1,180,690
2024-12-26	34.590	36.200	34.560	35.810	35.810	1,699,521
2024-12-25	34.980	35.680	34.360	34.680	34.680	1,671,254
2024-12-24	34.160	35.090	33.950	35.000	35.000	1,127,636
2024-12-23	36.160	36.340	34.300	34.400	34.400	1,685,540
2024-12-20	34.000	36.280	34.000	35.800	35.800	1,541,239
2024-12-19	33.140	34.330	32.950	34.250	34.250	1,150,511
2024-12-18	33.500	33.850	32.780	33.470	33.470	1,064,491
2024-12-17	34.920	35.240	33.220	33.400	33.400	1,285,249
2024-12-16	35.430	35.680	34.590	34.990	34.990	776,533
2024-12-13	36.430	36.680	35.360	35.450	35.450	1,235,881
2024-12-12	37.220	37.400	36.100	36.570	36.570	1,193,705
2024-12-11	36.140	37.000	35.860	36.960	36.960	1,455,018
2024-12-10	36.500	36.880	36.250	36.250	36.250	1,858,860
2024-12-09	35.350	35.970	35.150	35.610	35.610	881,657
2024-12-06	35.760	36.050	35.110	35.580	35.580	1,130,214
2024-12-05	35.020	36.080	34.950	35.700	35.700	766,661
2024-12-04	36.000	36.270	34.920	35.300	35.300	987,045
2024-12-03	35.870	36.570	35.730	35.950	35.950	1,183,396
2024-12-02	35.170	36.230	35.070	35.920	35.920	1,151,257
2024-11-29	34.610	35.510	34.160	35.200	35.200	1,148,104
2024-11-28	35.290	35.290	34.430	34.630	34.630	857,407
2024-11-27	34.000	35.080	32.810	35.060	35.060	1,256,253
2024-11-26	33.690	34.740	33.690	33.920	33.920	1,070,480
2024-11-25	33.870	34.080	33.210	33.990	33.990	859,334
2024-11-22	35.010	35.400	33.330	33.460	33.460	1,048,096
2024-11-21	35.000	35.750	34.720	35.270	35.270	1,327,370
2024-11-20	34.970	35.420	34.530	35.060	35.060	1,569,503
2024-11-19	33.600	35.000	33.500	34.970	34.970	1,263,579
2024-11-18	35.010	35.300	33.250	33.360	33.360	1,920,403
2024-11-15	36.960	37.520	34.780	34.930	34.930	2,447,405
2024-11-14	37.610	38.330	36.830	37.010	37.010	1,762,060
2024-11-13	36.400	37.720	36.200	37.720	37.720	1,576,958
2024-11-12	37.550	37.610	36.560	36.950	36.950	1,834,663
2024-11-11	35.610	37.540	35.200	37.420	37.420	2,365,916
2024-11-08	35.800	36.870	35.450	35.650	35.650	2,204,515
2024-11-07	34.810	35.660	34.000	35.580	35.580	1,622,516
2024-11-06	35.270	36.140	34.550	35.180	35.180	1,957,122
2024-11-05	34.190	35.510	33.900	35.310	35.310	1,972,939
2024-11-04	32.900	34.290	32.800	34.200	34.200	1,322,325
2024-11-01	34.050	34.050	32.770	32.900	32.900	1,329,336
2024-10-31	33.180	34.470	32.880	33.990	33.990	1,677,324

← NewerPage 8 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.