Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.420 | 5.440 | 5.270 | 5.290 | 5.290 | 8,923,308 |
| 2024-01-18 | 5.430 | 5.520 | 5.260 | 5.430 | 5.430 | 11,125,200 |
| 2024-01-17 | 5.620 | 5.640 | 5.470 | 5.480 | 5.480 | 6,473,600 |
| 2024-01-16 | 5.650 | 5.680 | 5.530 | 5.630 | 5.630 | 8,959,500 |
| 2024-01-15 | 5.670 | 5.710 | 5.600 | 5.660 | 5.660 | 7,603,400 |
| 2024-01-12 | 5.810 | 5.860 | 5.690 | 5.690 | 5.690 | 7,340,399 |
| 2024-01-11 | 5.620 | 5.810 | 5.610 | 5.800 | 5.800 | 10,318,300 |
| 2024-01-10 | 5.760 | 5.770 | 5.600 | 5.640 | 5.640 | 9,722,300 |
| 2024-01-09 | 5.810 | 5.890 | 5.740 | 5.790 | 5.790 | 10,687,040 |
| 2024-01-08 | 5.900 | 5.920 | 5.780 | 5.780 | 5.780 | 8,955,140 |
| 2024-01-05 | 5.950 | 6.010 | 5.830 | 5.880 | 5.880 | 10,370,300 |
| 2024-01-04 | 5.840 | 5.980 | 5.810 | 5.930 | 5.930 | 11,166,900 |
| 2024-01-03 | 5.920 | 5.930 | 5.800 | 5.860 | 5.860 | 12,260,460 |
| 2024-01-02 | 5.890 | 6.120 | 5.890 | 5.940 | 5.940 | 22,064,840 |
| 2023-12-29 | 5.680 | 5.990 | 5.660 | 5.900 | 5.900 | 41,036,260 |
| 2023-12-28 | 5.840 | 6.000 | 5.560 | 5.750 | 5.750 | 59,497,067 |
| 2023-12-27 | 6.630 | 6.780 | 6.630 | 6.750 | 6.750 | 7,282,500 |
| 2023-12-26 | 6.770 | 6.790 | 6.590 | 6.640 | 6.640 | 8,085,100 |
| 2023-12-25 | 6.820 | 6.930 | 6.680 | 6.790 | 6.790 | 10,713,000 |
| 2023-12-22 | 7.210 | 7.210 | 6.820 | 6.850 | 6.850 | 15,029,220 |
| 2023-12-21 | 7.150 | 7.220 | 7.040 | 7.180 | 7.180 | 13,234,000 |
| 2023-12-20 | 7.360 | 7.400 | 7.190 | 7.200 | 7.200 | 10,051,200 |
| 2023-12-19 | 7.320 | 7.400 | 7.270 | 7.340 | 7.340 | 9,170,400 |
| 2023-12-18 | 7.410 | 7.570 | 7.290 | 7.320 | 7.320 | 12,176,600 |
| 2023-12-15 | 7.400 | 7.500 | 7.210 | 7.410 | 7.410 | 11,813,400 |
| 2023-12-14 | 7.530 | 7.590 | 7.380 | 7.410 | 7.410 | 10,791,140 |
| 2023-12-13 | 7.590 | 7.670 | 7.490 | 7.500 | 7.500 | 10,271,000 |
| 2023-12-12 | 7.460 | 7.630 | 7.460 | 7.590 | 7.590 | 12,720,400 |
| 2023-12-11 | 7.330 | 7.480 | 7.290 | 7.470 | 7.470 | 12,387,280 |
| 2023-12-08 | 7.640 | 7.670 | 7.340 | 7.360 | 7.360 | 22,617,480 |
| 2023-12-07 | 7.320 | 7.750 | 7.310 | 7.690 | 7.690 | 23,800,400 |
| 2023-12-06 | 7.340 | 7.460 | 7.290 | 7.360 | 7.360 | 8,910,300 |
| 2023-12-05 | 7.640 | 7.640 | 7.350 | 7.360 | 7.360 | 12,547,800 |
| 2023-12-04 | 7.600 | 7.760 | 7.580 | 7.620 | 7.620 | 14,275,600 |
| 2023-12-01 | 7.340 | 7.620 | 7.320 | 7.620 | 7.620 | 12,986,880 |
| 2023-11-30 | 7.490 | 7.490 | 7.260 | 7.360 | 7.360 | 12,159,800 |
| 2023-11-29 | 7.460 | 7.540 | 7.340 | 7.460 | 7.460 | 11,621,700 |
| 2023-11-28 | 7.420 | 7.520 | 7.380 | 7.460 | 7.460 | 8,943,652 |
| 2023-11-27 | 7.350 | 7.570 | 7.350 | 7.420 | 7.420 | 12,038,800 |
| 2023-11-24 | 7.650 | 7.690 | 7.350 | 7.390 | 7.390 | 13,482,600 |
| 2023-11-23 | 7.580 | 7.680 | 7.420 | 7.640 | 7.640 | 13,344,200 |
| 2023-11-22 | 7.540 | 7.700 | 7.520 | 7.520 | 7.520 | 11,565,600 |
| 2023-11-21 | 7.690 | 7.740 | 7.540 | 7.570 | 7.570 | 17,472,700 |
| 2023-11-20 | 7.750 | 7.790 | 7.630 | 7.720 | 7.720 | 15,635,000 |
| 2023-11-17 | 7.790 | 7.960 | 7.680 | 7.740 | 7.740 | 17,570,400 |
| 2023-11-16 | 7.690 | 7.970 | 7.650 | 7.770 | 7.770 | 15,252,660 |
| 2023-11-15 | 7.790 | 7.880 | 7.680 | 7.740 | 7.740 | 18,811,900 |
| 2023-11-14 | 7.550 | 7.780 | 7.510 | 7.730 | 7.730 | 21,715,380 |
| 2023-11-13 | 7.390 | 7.520 | 7.370 | 7.520 | 7.520 | 14,194,742 |
| 2023-11-10 | 7.420 | 7.450 | 7.340 | 7.360 | 7.360 | 11,842,238 |
| 2023-11-09 | 7.500 | 7.580 | 7.400 | 7.470 | 7.470 | 18,113,158 |
| 2023-11-08 | 7.300 | 7.600 | 7.270 | 7.550 | 7.550 | 32,407,400 |
| 2023-11-07 | 7.270 | 7.330 | 7.220 | 7.280 | 7.280 | 16,578,880 |
| 2023-11-06 | 7.240 | 7.290 | 7.180 | 7.270 | 7.270 | 15,394,500 |
| 2023-11-03 | 7.060 | 7.260 | 7.050 | 7.200 | 7.200 | 13,598,100 |
| 2023-11-02 | 7.130 | 7.230 | 7.030 | 7.060 | 7.060 | 9,607,942 |
| 2023-11-01 | 7.110 | 7.170 | 7.050 | 7.150 | 7.150 | 9,329,400 |
| 2023-10-31 | 7.180 | 7.250 | 7.050 | 7.110 | 7.110 | 12,882,000 |
| 2023-10-30 | 6.830 | 7.210 | 6.800 | 7.160 | 7.160 | 18,895,984 |
| 2023-10-27 | 6.930 | 6.970 | 6.700 | 6.830 | 6.830 | 16,907,038 |
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.