Beijing InHand Networks Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 33.620 | 33.970 | 32.580 | 33.200 | 33.200 | 1,527,471 |
| 2024-10-29 | 34.560 | 34.690 | 33.720 | 33.880 | 33.880 | 1,918,449 |
| 2024-10-28 | 34.340 | 34.690 | 33.550 | 34.580 | 34.580 | 2,465,630 |
| 2024-10-25 | 33.210 | 34.170 | 32.870 | 34.160 | 34.160 | 3,623,774 |
| 2024-10-24 | 32.760 | 32.800 | 32.040 | 32.640 | 32.640 | 1,360,170 |
| 2024-10-23 | 32.070 | 33.050 | 31.880 | 32.870 | 32.870 | 2,211,920 |
| 2024-10-22 | 33.560 | 33.590 | 32.450 | 33.250 | 33.250 | 1,784,109 |
| 2024-10-21 | 32.300 | 34.480 | 31.800 | 33.560 | 33.560 | 3,265,207 |
| 2024-10-18 | 30.210 | 32.980 | 30.210 | 32.000 | 32.000 | 2,064,932 |
| 2024-10-17 | 29.980 | 31.350 | 29.980 | 30.370 | 30.370 | 1,755,851 |
| 2024-10-16 | 29.750 | 30.360 | 29.350 | 29.700 | 29.700 | 1,325,565 |
| 2024-10-15 | 30.580 | 31.530 | 30.020 | 30.020 | 30.020 | 1,426,785 |
| 2024-10-14 | 29.800 | 31.130 | 29.330 | 30.920 | 30.920 | 1,755,428 |
| 2024-10-11 | 32.170 | 32.170 | 29.510 | 29.970 | 29.970 | 2,227,819 |
| 2024-10-10 | 32.950 | 33.040 | 31.580 | 32.000 | 32.000 | 2,499,645 |
| 2024-10-09 | 34.700 | 35.520 | 32.090 | 32.210 | 32.210 | 4,017,950 |
| 2024-10-08 | 37.660 | 37.660 | 33.500 | 36.470 | 36.470 | 5,079,685 |
| 2024-09-30 | 28.120 | 32.000 | 28.120 | 31.540 | 31.540 | 3,938,134 |
| 2024-09-27 | 26.000 | 27.190 | 25.650 | 27.150 | 27.150 | 1,143,110 |
| 2024-09-26 | 24.600 | 25.470 | 24.470 | 25.470 | 25.470 | 1,387,742 |
| 2024-09-25 | 25.000 | 25.380 | 24.660 | 24.720 | 24.720 | 1,901,012 |
| 2024-09-24 | 23.820 | 24.660 | 23.380 | 24.600 | 24.600 | 1,621,145 |
| 2024-09-23 | 23.300 | 24.020 | 23.090 | 23.830 | 23.830 | 1,427,589 |
| 2024-09-20 | 23.450 | 23.790 | 23.220 | 23.340 | 23.340 | 1,346,743 |
| 2024-09-19 | 22.490 | 23.350 | 22.440 | 23.300 | 23.300 | 1,654,121 |
| 2024-09-18 | 23.100 | 23.190 | 22.110 | 22.350 | 22.350 | 1,847,705 |
| 2024-09-13 | 24.420 | 24.670 | 23.810 | 23.880 | 23.880 | 1,141,084 |
| 2024-09-12 | 24.800 | 25.050 | 24.360 | 24.420 | 24.420 | 1,069,532 |
| 2024-09-11 | 24.500 | 24.810 | 24.420 | 24.660 | 24.660 | 1,042,887 |
| 2024-09-10 | 23.940 | 24.760 | 23.460 | 24.660 | 24.660 | 1,688,354 |
| 2024-09-09 | 24.110 | 24.300 | 23.770 | 23.880 | 23.880 | 975,951 |
| 2024-09-06 | 25.000 | 25.000 | 24.160 | 24.290 | 24.290 | 1,229,207 |
| 2024-09-05 | 24.350 | 25.070 | 24.340 | 24.900 | 24.900 | 1,590,502 |
| 2024-09-04 | 24.500 | 24.680 | 24.130 | 24.330 | 24.330 | 1,381,926 |
| 2024-09-03 | 24.220 | 25.070 | 24.210 | 24.750 | 24.750 | 1,524,487 |
| 2024-09-02 | 25.120 | 25.120 | 24.200 | 24.200 | 24.200 | 1,813,257 |
| 2024-08-30 | 24.340 | 25.410 | 24.280 | 25.000 | 25.000 | 2,085,220 |
| 2024-08-29 | 23.320 | 24.610 | 23.130 | 24.360 | 24.360 | 1,881,793 |
| 2024-08-28 | 23.220 | 23.740 | 23.120 | 23.540 | 23.540 | 1,384,296 |
| 2024-08-27 | 23.940 | 24.250 | 23.250 | 23.320 | 23.320 | 2,159,815 |
| 2024-08-26 | 24.600 | 24.700 | 23.710 | 24.020 | 24.020 | 2,487,407 |
| 2024-08-23 | 23.750 | 24.990 | 23.510 | 24.470 | 24.470 | 3,623,829 |
| 2024-08-22 | 22.980 | 23.320 | 22.880 | 23.000 | 23.000 | 990,474 |
| 2024-08-21 | 22.920 | 23.270 | 22.690 | 22.830 | 22.830 | 680,693 |
| 2024-08-20 | 23.530 | 23.670 | 22.820 | 22.970 | 22.970 | 843,593 |
| 2024-08-19 | 23.530 | 24.000 | 23.450 | 23.530 | 23.530 | 891,058 |
| 2024-08-16 | 23.600 | 24.050 | 23.500 | 23.750 | 23.750 | 1,062,740 |
| 2024-08-15 | 23.530 | 24.160 | 23.280 | 23.540 | 23.540 | 1,314,805 |
| 2024-08-14 | 24.020 | 24.380 | 23.640 | 23.770 | 23.770 | 1,138,801 |
| 2024-08-13 | 23.680 | 23.790 | 23.250 | 23.780 | 23.780 | 849,495 |
| 2024-08-12 | 23.980 | 23.980 | 23.360 | 23.500 | 23.500 | 991,633 |
| 2024-08-09 | 24.200 | 24.480 | 23.860 | 23.860 | 23.860 | 689,970 |
| 2024-08-08 | 24.660 | 24.660 | 23.620 | 24.020 | 24.020 | 698,945 |
| 2024-08-07 | 23.990 | 24.660 | 23.720 | 24.350 | 24.350 | 1,026,579 |
| 2024-08-06 | 23.570 | 23.930 | 23.440 | 23.830 | 23.830 | 872,606 |
| 2024-08-05 | 23.950 | 24.540 | 23.110 | 23.280 | 23.280 | 1,644,951 |
| 2024-08-02 | 25.490 | 25.640 | 24.200 | 24.200 | 24.200 | 1,615,046 |
| 2024-08-01 | 26.240 | 26.620 | 25.400 | 25.510 | 25.510 | 1,609,877 |
| 2024-07-31 | 25.300 | 26.360 | 25.080 | 26.250 | 26.250 | 1,324,032 |
| 2024-07-30 | 25.400 | 25.610 | 25.060 | 25.150 | 25.150 | 855,185 |
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.