Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.010 | 5.330 | 5.010 | 5.320 | 5.320 | 29,813,000 |
| 2024-04-23 | 4.990 | 5.080 | 4.920 | 5.010 | 5.010 | 19,243,939 |
| 2024-04-22 | 5.000 | 5.050 | 4.820 | 4.910 | 4.910 | 18,164,199 |
| 2024-04-19 | 5.000 | 5.110 | 4.860 | 5.040 | 5.040 | 27,012,800 |
| 2024-04-18 | 5.060 | 5.120 | 4.890 | 5.000 | 5.000 | 25,512,000 |
| 2024-04-17 | 4.710 | 5.130 | 4.700 | 5.100 | 5.100 | 31,841,108 |
| 2024-04-16 | 5.160 | 5.190 | 4.390 | 4.530 | 4.530 | 35,138,120 |
| 2024-04-15 | 5.660 | 5.750 | 5.120 | 5.250 | 5.250 | 30,680,779 |
| 2024-04-12 | 5.760 | 5.870 | 5.610 | 5.670 | 5.670 | 23,203,327 |
| 2024-04-11 | 5.610 | 5.910 | 5.610 | 5.790 | 5.790 | 29,920,000 |
| 2024-04-10 | 5.900 | 5.930 | 5.550 | 5.650 | 5.650 | 33,371,152 |
| 2024-04-09 | 6.160 | 6.250 | 5.910 | 5.980 | 5.980 | 29,850,332 |
| 2024-04-08 | 6.260 | 6.370 | 6.040 | 6.150 | 6.150 | 28,964,533 |
| 2024-04-03 | 6.850 | 6.860 | 6.310 | 6.340 | 6.340 | 54,449,495 |
| 2024-04-02 | 7.210 | 7.450 | 6.960 | 7.060 | 7.060 | 64,807,454 |
| 2024-04-01 | 7.100 | 8.150 | 7.080 | 7.430 | 7.430 | 88,389,666 |
| 2024-03-29 | 7.080 | 7.270 | 6.800 | 6.950 | 6.950 | 38,151,199 |
| 2024-03-28 | 6.600 | 7.320 | 6.310 | 7.230 | 7.230 | 81,932,328 |
| 2024-03-27 | 6.770 | 7.240 | 6.570 | 7.030 | 7.030 | 84,839,186 |
| 2024-03-26 | 7.090 | 7.680 | 6.780 | 6.870 | 6.870 | 126,555,651 |
| 2024-03-25 | 5.810 | 7.120 | 5.770 | 7.120 | 7.120 | 60,826,878 |
| 2024-03-22 | 6.170 | 6.200 | 5.820 | 5.930 | 5.930 | 55,136,680 |
| 2024-03-21 | 6.250 | 6.410 | 6.090 | 6.300 | 6.300 | 66,410,951 |
| 2024-03-20 | 6.110 | 6.850 | 5.900 | 6.580 | 6.580 | 115,756,742 |
| 2024-03-19 | 5.320 | 6.140 | 5.320 | 6.140 | 6.140 | 83,185,418 |
| 2024-03-18 | 5.040 | 5.120 | 5.020 | 5.120 | 5.120 | 21,193,360 |
| 2024-03-15 | 4.940 | 5.050 | 4.850 | 5.040 | 5.040 | 18,228,482 |
| 2024-03-14 | 5.070 | 5.090 | 4.860 | 4.950 | 4.950 | 22,692,843 |
| 2024-03-13 | 5.040 | 5.190 | 5.040 | 5.090 | 5.090 | 24,661,060 |
| 2024-03-12 | 4.910 | 5.070 | 4.910 | 5.070 | 5.070 | 24,133,259 |
| 2024-03-11 | 4.830 | 4.910 | 4.780 | 4.910 | 4.910 | 17,120,000 |
| 2024-03-08 | 4.770 | 4.890 | 4.750 | 4.870 | 4.870 | 16,395,382 |
| 2024-03-07 | 5.030 | 5.080 | 4.780 | 4.820 | 4.820 | 29,926,002 |
| 2024-03-06 | 5.030 | 5.150 | 4.950 | 5.080 | 5.080 | 36,246,541 |
| 2024-03-05 | 4.810 | 5.350 | 4.680 | 5.040 | 5.040 | 47,493,841 |
| 2024-03-04 | 4.900 | 4.920 | 4.640 | 4.860 | 4.860 | 24,508,080 |
| 2024-03-01 | 4.820 | 4.980 | 4.760 | 4.920 | 4.920 | 29,984,564 |
| 2024-02-29 | 4.620 | 4.930 | 4.520 | 4.840 | 4.840 | 33,241,042 |
| 2024-02-28 | 5.010 | 5.210 | 4.440 | 4.470 | 4.470 | 42,419,942 |
| 2024-02-27 | 4.870 | 5.010 | 4.790 | 5.010 | 5.010 | 30,326,905 |
| 2024-02-26 | 4.880 | 5.090 | 4.720 | 4.890 | 4.890 | 39,387,133 |
| 2024-02-23 | 4.420 | 5.130 | 4.410 | 5.040 | 5.040 | 45,340,350 |
| 2024-02-22 | 4.200 | 4.420 | 4.120 | 4.400 | 4.400 | 27,541,249 |
| 2024-02-21 | 4.000 | 4.370 | 3.910 | 4.180 | 4.180 | 31,877,832 |
| 2024-02-20 | 4.000 | 4.300 | 3.850 | 4.060 | 4.060 | 42,451,500 |
| 2024-02-19 | 3.370 | 4.010 | 3.370 | 4.010 | 4.010 | 48,972,546 |
| 2024-02-08 | 2.920 | 3.360 | 2.610 | 3.340 | 3.340 | 39,051,664 |
| 2024-02-07 | 3.340 | 3.420 | 2.870 | 2.960 | 2.960 | 37,783,329 |
| 2024-02-06 | 3.310 | 3.530 | 2.990 | 3.330 | 3.330 | 28,785,780 |
| 2024-02-05 | 4.070 | 4.080 | 3.310 | 3.390 | 3.390 | 27,762,100 |
| 2024-02-02 | 4.430 | 4.540 | 3.960 | 4.130 | 4.130 | 15,769,593 |
| 2024-02-01 | 4.520 | 4.540 | 4.280 | 4.420 | 4.420 | 13,182,800 |
| 2024-01-31 | 4.910 | 4.940 | 4.480 | 4.490 | 4.490 | 13,604,900 |
| 2024-01-30 | 5.040 | 5.090 | 4.850 | 4.870 | 4.870 | 9,753,680 |
| 2024-01-29 | 5.370 | 5.400 | 5.060 | 5.100 | 5.100 | 10,754,520 |
| 2024-01-26 | 5.260 | 5.400 | 5.230 | 5.280 | 5.280 | 8,847,300 |
| 2024-01-25 | 5.070 | 5.300 | 4.960 | 5.270 | 5.270 | 11,415,200 |
| 2024-01-24 | 4.930 | 5.050 | 4.800 | 5.030 | 5.030 | 13,093,053 |
| 2024-01-23 | 4.910 | 4.940 | 4.790 | 4.920 | 4.920 | 14,122,900 |
| 2024-01-22 | 5.290 | 5.320 | 4.850 | 4.940 | 4.940 | 12,499,535 |
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.