Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.850 | 5.190 | 4.840 | 4.960 | 4.960 | 45,297,691 |
| 2024-07-22 | 4.390 | 5.210 | 4.380 | 5.040 | 5.040 | 55,736,200 |
| 2024-07-19 | 4.290 | 4.380 | 4.260 | 4.340 | 4.340 | 9,495,900 |
| 2024-07-18 | 4.300 | 4.350 | 4.150 | 4.290 | 4.290 | 13,460,520 |
| 2024-07-17 | 4.510 | 4.540 | 4.360 | 4.360 | 4.360 | 10,332,800 |
| 2024-07-16 | 4.490 | 4.520 | 4.400 | 4.510 | 4.510 | 8,589,260 |
| 2024-07-15 | 4.630 | 4.630 | 4.450 | 4.470 | 4.470 | 10,104,800 |
| 2024-07-12 | 4.760 | 4.800 | 4.590 | 4.610 | 4.610 | 14,413,790 |
| 2024-07-11 | 4.560 | 4.770 | 4.550 | 4.760 | 4.760 | 23,329,860 |
| 2024-07-10 | 4.490 | 4.600 | 4.430 | 4.450 | 4.450 | 15,551,880 |
| 2024-07-09 | 4.550 | 4.590 | 4.310 | 4.590 | 4.590 | 18,999,700 |
| 2024-07-08 | 4.760 | 4.810 | 4.500 | 4.520 | 4.520 | 17,767,800 |
| 2024-07-05 | 4.700 | 4.860 | 4.550 | 4.840 | 4.840 | 16,160,500 |
| 2024-07-04 | 4.930 | 4.980 | 4.700 | 4.710 | 4.710 | 17,354,700 |
| 2024-07-03 | 4.910 | 5.180 | 4.900 | 4.970 | 4.970 | 19,756,165 |
| 2024-07-02 | 4.890 | 5.060 | 4.860 | 4.990 | 4.990 | 21,738,100 |
| 2024-07-01 | 4.830 | 4.950 | 4.750 | 4.850 | 4.850 | 16,564,500 |
| 2024-06-28 | 5.050 | 5.290 | 4.890 | 4.930 | 4.930 | 25,939,659 |
| 2024-06-27 | 4.880 | 5.050 | 4.850 | 4.860 | 4.860 | 17,012,260 |
| 2024-06-26 | 4.720 | 4.950 | 4.580 | 4.940 | 4.940 | 16,548,600 |
| 2024-06-25 | 4.830 | 5.030 | 4.690 | 4.770 | 4.770 | 19,030,400 |
| 2024-06-24 | 4.950 | 4.970 | 4.660 | 4.730 | 4.730 | 17,868,172 |
| 2024-06-21 | 4.990 | 5.040 | 4.810 | 4.970 | 4.970 | 14,580,200 |
| 2024-06-20 | 5.280 | 5.290 | 4.960 | 4.990 | 4.990 | 21,388,140 |
| 2024-06-19 | 5.330 | 5.490 | 5.230 | 5.240 | 5.240 | 26,630,469 |
| 2024-06-18 | 5.100 | 5.330 | 5.070 | 5.310 | 5.310 | 25,781,509 |
| 2024-06-17 | 5.030 | 5.140 | 4.940 | 5.100 | 5.100 | 18,241,760 |
| 2024-06-14 | 4.980 | 5.080 | 4.890 | 5.050 | 5.050 | 16,214,300 |
| 2024-06-13 | 5.140 | 5.240 | 4.960 | 4.990 | 4.990 | 21,597,414 |
| 2024-06-12 | 5.000 | 5.200 | 4.960 | 5.100 | 5.100 | 22,626,700 |
| 2024-06-11 | 4.900 | 4.980 | 4.680 | 4.970 | 4.970 | 19,694,429 |
| 2024-06-07 | 4.740 | 4.950 | 4.720 | 4.870 | 4.870 | 26,290,655 |
| 2024-06-06 | 4.980 | 5.060 | 4.560 | 4.610 | 4.610 | 31,139,212 |
| 2024-06-05 | 5.180 | 5.210 | 4.980 | 5.010 | 5.010 | 21,321,433 |
| 2024-06-04 | 5.380 | 5.420 | 5.040 | 5.180 | 5.180 | 30,917,635 |
| 2024-06-03 | 5.610 | 5.680 | 5.360 | 5.440 | 5.440 | 26,314,140 |
| 2024-05-31 | 5.600 | 5.740 | 5.570 | 5.680 | 5.680 | 22,237,916 |
| 2024-05-30 | 5.550 | 5.840 | 5.520 | 5.670 | 5.670 | 29,150,100 |
| 2024-05-29 | 5.830 | 5.980 | 5.630 | 5.710 | 5.710 | 33,019,831 |
| 2024-05-28 | 5.650 | 5.990 | 5.500 | 5.890 | 5.890 | 48,508,979 |
| 2024-05-27 | 5.450 | 5.650 | 5.350 | 5.620 | 5.620 | 31,940,400 |
| 2024-05-24 | 5.760 | 5.790 | 5.450 | 5.480 | 5.480 | 30,617,100 |
| 2024-05-23 | 6.070 | 6.110 | 5.670 | 5.710 | 5.710 | 46,307,260 |
| 2024-05-22 | 5.990 | 6.270 | 5.950 | 6.120 | 6.120 | 37,517,300 |
| 2024-05-21 | 6.250 | 6.330 | 5.940 | 6.000 | 6.000 | 49,208,000 |
| 2024-05-20 | 6.260 | 6.490 | 6.010 | 6.340 | 6.340 | 55,242,500 |
| 2024-05-17 | 6.580 | 6.580 | 6.310 | 6.470 | 6.470 | 52,928,804 |
| 2024-05-16 | 6.150 | 6.700 | 6.110 | 6.610 | 6.610 | 75,427,873 |
| 2024-05-15 | 6.150 | 6.300 | 5.940 | 6.140 | 6.140 | 44,025,672 |
| 2024-05-14 | 6.320 | 6.370 | 6.040 | 6.120 | 6.120 | 59,727,297 |
| 2024-05-13 | 6.780 | 6.890 | 6.310 | 6.380 | 6.380 | 83,954,800 |
| 2024-05-10 | 7.000 | 7.580 | 7.000 | 7.230 | 7.230 | 98,382,375 |
| 2024-05-09 | 7.510 | 7.640 | 6.920 | 7.000 | 7.000 | 89,097,711 |
| 2024-05-08 | 7.770 | 7.770 | 7.110 | 7.430 | 7.430 | 89,973,632 |
| 2024-05-07 | 7.800 | 8.290 | 7.630 | 8.180 | 8.180 | 117,394,037 |
| 2024-05-06 | 7.750 | 7.970 | 7.250 | 7.910 | 7.910 | 105,282,960 |
| 2024-04-30 | 7.550 | 8.220 | 7.420 | 7.580 | 7.580 | 121,356,751 |
| 2024-04-29 | 8.370 | 8.790 | 7.780 | 8.200 | 8.200 | 157,398,220 |
| 2024-04-26 | 6.370 | 7.660 | 6.150 | 7.660 | 7.660 | 97,293,190 |
| 2024-04-25 | 5.260 | 6.380 | 5.190 | 6.380 | 6.380 | 53,410,678 |
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.