Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.770 | 7.770 | 7.510 | 7.690 | 7.690 | 3,746,900 |
| 2026-10-16 | 8.100 | 8.100 | 7.700 | 7.740 | 7.740 | 3,320,900 |
| 2026-10-15 | 7.690 | 8.000 | 7.690 | 7.910 | 7.910 | 3,968,100 |
| 2026-10-14 | 8.130 | 8.300 | 7.990 | 8.000 | 8.000 | 4,965,300 |
| 2026-10-13 | 7.940 | 8.250 | 7.750 | 8.220 | 8.220 | 7,186,600 |
| 2026-10-12 | 7.830 | 8.270 | 7.750 | 7.900 | 7.900 | 5,635,344 |
| 2026-10-09 | 7.710 | 7.870 | 7.380 | 7.850 | 7.850 | 4,901,340 |
| 2026-10-08 | 8.000 | 8.020 | 7.680 | 7.710 | 7.710 | 4,678,541 |
| 2026-09-30 | 7.910 | 7.980 | 7.770 | 7.960 | 7.960 | 5,139,300 |
| 2026-09-29 | 7.530 | 7.990 | 7.450 | 7.900 | 7.900 | 9,841,300 |
| 2026-09-28 | 7.450 | 7.600 | 7.270 | 7.520 | 7.520 | 6,162,600 |
| 2026-09-24 | 7.510 | 7.830 | 7.400 | 7.440 | 7.440 | 7,072,800 |
| 2026-09-23 | 7.570 | 7.700 | 7.550 | 7.580 | 7.580 | 5,677,800 |
| 2026-09-22 | 7.620 | 7.690 | 7.450 | 7.540 | 7.540 | 6,421,120 |
| 2026-09-21 | 7.720 | 8.060 | 7.430 | 7.550 | 7.550 | 9,323,420 |
| 2026-09-18 | 7.540 | 7.740 | 7.460 | 7.540 | 7.540 | 8,196,520 |
| 2026-09-17 | 8.180 | 8.200 | 7.060 | 7.550 | 7.550 | 21,979,545 |
| 2026-09-16 | 8.160 | 8.360 | 8.150 | 8.290 | 8.290 | 6,376,400 |
| 2026-09-15 | 8.770 | 8.770 | 8.140 | 8.300 | 8.300 | 8,257,400 |
| 2026-09-14 | 9.180 | 9.180 | 8.650 | 8.720 | 8.720 | 8,166,700 |
| 2026-09-11 | 9.180 | 9.220 | 8.830 | 9.200 | 9.200 | 5,264,100 |
| 2026-09-10 | 9.190 | 9.250 | 9.030 | 9.200 | 9.200 | 2,756,200 |
| 2026-09-09 | 9.230 | 9.310 | 9.080 | 9.150 | 9.150 | 3,305,660 |
| 2026-09-08 | 9.200 | 9.540 | 9.150 | 9.220 | 9.220 | 4,608,300 |
| 2026-09-07 | 9.150 | 9.330 | 9.100 | 9.180 | 9.180 | 4,256,600 |
| 2026-09-04 | 9.300 | 9.440 | 9.130 | 9.150 | 9.150 | 5,382,000 |
| 2026-09-03 | 9.530 | 9.760 | 9.330 | 9.330 | 9.330 | 5,940,200 |
| 2026-09-02 | 9.320 | 9.690 | 9.130 | 9.460 | 9.460 | 6,797,700 |
| 2026-09-01 | 9.470 | 9.470 | 9.210 | 9.320 | 9.320 | 6,603,000 |
| 2026-08-31 | 8.850 | 9.590 | 8.850 | 9.390 | 9.390 | 9,511,200 |
| 2026-08-28 | 8.970 | 9.230 | 8.880 | 8.980 | 8.980 | 7,727,100 |
| 2026-08-27 | 8.220 | 9.090 | 8.080 | 8.980 | 8.980 | 14,345,666 |
| 2026-08-26 | 8.510 | 8.570 | 8.120 | 8.340 | 8.340 | 7,814,800 |
| 2026-08-25 | 8.530 | 8.700 | 8.310 | 8.500 | 8.500 | 4,786,166 |
| 2026-08-24 | 9.080 | 9.150 | 8.410 | 8.530 | 8.530 | 8,966,300 |
| 2026-08-21 | 8.710 | 8.990 | 8.630 | 8.940 | 8.940 | 7,967,100 |
| 2026-08-20 | 8.590 | 8.820 | 8.590 | 8.710 | 8.710 | 5,692,100 |
| 2026-08-19 | 9.080 | 9.140 | 8.590 | 8.650 | 8.650 | 10,961,720 |
| 2026-08-18 | 9.190 | 9.310 | 9.060 | 9.190 | 9.190 | 6,015,000 |
| 2026-08-17 | 9.200 | 9.360 | 8.900 | 9.180 | 9.180 | 7,228,480 |
| 2026-08-14 | 9.200 | 9.370 | 9.060 | 9.200 | 9.200 | 5,802,400 |
| 2026-08-13 | 9.240 | 9.350 | 9.130 | 9.200 | 9.200 | 5,996,000 |
| 2026-08-12 | 9.150 | 9.430 | 9.020 | 9.300 | 9.300 | 7,980,659 |
| 2026-08-11 | 9.590 | 9.600 | 8.980 | 9.150 | 9.150 | 14,361,500 |
| 2026-08-10 | 9.580 | 9.990 | 9.380 | 9.580 | 9.580 | 10,569,346 |
| 2026-08-07 | 9.360 | 9.720 | 9.180 | 9.420 | 9.420 | 14,267,269 |
| 2026-08-06 | 8.990 | 9.550 | 8.750 | 9.450 | 9.450 | 16,817,568 |
| 2026-08-05 | 8.550 | 8.970 | 8.490 | 8.870 | 8.870 | 13,017,568 |
| 2026-08-04 | 8.500 | 9.070 | 8.450 | 8.450 | 8.450 | 21,205,287 |
| 2026-08-03 | 7.770 | 8.570 | 7.700 | 8.490 | 8.490 | 21,516,770 |
| 2026-07-31 | 7.220 | 7.770 | 7.200 | 7.770 | 7.770 | 15,074,850 |
| 2026-07-30 | 7.770 | 7.770 | 6.990 | 7.120 | 7.120 | 14,070,420 |
| 2026-07-29 | 7.690 | 7.840 | 7.610 | 7.690 | 7.690 | 9,156,800 |
| 2026-07-28 | 7.500 | 7.990 | 7.470 | 7.800 | 7.800 | 12,906,407 |
| 2026-07-27 | 7.550 | 7.630 | 7.400 | 7.570 | 7.570 | 7,576,671 |
| 2026-07-24 | 7.410 | 7.650 | 7.380 | 7.510 | 7.510 | 8,169,060 |
| 2026-07-23 | 7.590 | 7.650 | 7.360 | 7.460 | 7.460 | 8,985,660 |
| 2026-07-22 | 7.220 | 7.600 | 7.150 | 7.500 | 7.500 | 12,037,681 |
| 2026-07-21 | 7.360 | 7.550 | 6.900 | 7.160 | 7.160 | 9,362,400 |
| 2026-07-20 | 7.450 | 7.780 | 7.350 | 7.350 | 7.350 | 8,978,569 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.