Beijing InterAct Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.880	7.050	6.790	6.980	6.980	14,479,142
2023-10-25	6.680	6.980	6.640	6.890	6.890	15,089,924
2023-10-24	6.500	6.740	6.450	6.660	6.660	12,401,000
2023-10-23	6.800	6.820	6.430	6.480	6.480	15,795,340
2023-10-20	7.090	7.260	6.790	6.790	6.790	24,651,638
2023-10-19	7.120	7.370	7.040	7.130	7.130	24,916,402
2023-10-18	7.250	7.260	6.970	7.090	7.090	19,924,724
2023-10-17	7.080	7.330	7.040	7.290	7.290	27,214,100
2023-10-16	7.140	7.150	6.980	7.080	7.080	12,178,580
2023-10-13	7.110	7.130	7.000	7.040	7.040	14,989,640
2023-10-12	7.240	7.300	7.120	7.130	7.130	18,222,500
2023-10-11	7.290	7.390	7.130	7.290	7.290	23,158,900
2023-10-10	7.090	7.270	7.080	7.220	7.220	23,589,560
2023-10-09	7.140	7.190	7.010	7.050	7.050	15,487,400
2023-09-28	7.020	7.160	7.000	7.160	7.160	13,429,100
2023-09-27	7.050	7.090	6.980	7.020	7.020	10,755,860
2023-09-26	7.080	7.120	6.970	7.060	7.060	11,991,800
2023-09-25	7.140	7.180	7.010	7.100	7.100	13,320,472
2023-09-22	6.880	7.200	6.830	7.200	7.200	18,167,900
2023-09-21	6.800	7.000	6.750	6.900	6.900	11,161,492
2023-09-20	6.740	6.860	6.700	6.800	6.800	8,583,400
2023-09-19	6.950	6.950	6.760	6.780	6.780	9,877,200
2023-09-18	6.920	7.000	6.840	6.970	6.970	10,086,500
2023-09-15	7.100	7.120	6.850	6.870	6.870	16,214,900
2023-09-14	7.090	7.150	7.010	7.090	7.090	13,183,624
2023-09-13	7.190	7.280	7.020	7.090	7.090	17,393,500
2023-09-12	7.290	7.370	7.150	7.210	7.210	22,063,300
2023-09-11	7.470	7.520	7.260	7.370	7.370	27,152,200
2023-09-08	7.600	7.660	7.180	7.470	7.470	35,973,800
2023-09-07	7.310	7.500	7.200	7.340	7.340	39,510,024
2023-09-06	6.770	7.300	6.640	7.230	7.230	42,042,786
2023-09-05	6.930	6.950	6.760	6.800	6.800	16,854,700
2023-09-04	6.850	7.020	6.820	6.970	6.970	23,870,900
2023-09-01	7.000	7.060	6.780	6.800	6.800	26,606,500
2023-08-31	7.150	7.220	6.940	6.960	6.960	33,759,200
2023-08-30	6.960	7.390	6.960	7.230	7.230	49,344,498
2023-08-29	6.540	7.090	6.500	6.950	6.950	55,589,433
2023-08-28	8.170	8.270	6.700	6.700	6.700	85,434,524
2023-08-25	7.400	7.960	7.310	7.450	7.450	70,505,544
2023-08-24	7.550	7.700	7.270	7.360	7.360	63,615,143
2023-08-23	7.270	7.760	7.120	7.480	7.480	82,265,399
2023-08-22	6.900	7.300	6.900	7.300	7.300	51,001,304
2023-08-21	6.780	7.050	6.690	6.800	6.800	29,589,404
2023-08-18	7.250	7.340	6.790	6.830	6.830	50,904,303
2023-08-17	6.840	7.570	6.810	7.340	7.340	72,628,161
2023-08-16	6.770	7.090	6.690	7.050	7.050	36,315,162
2023-08-15	6.760	6.950	6.730	6.890	6.890	19,099,800
2023-08-14	6.680	6.820	6.610	6.800	6.800	16,407,000
2023-08-11	6.950	6.990	6.720	6.740	6.740	21,743,680
2023-08-10	6.950	7.080	6.830	7.080	7.080	21,431,464
2023-08-09	6.870	7.080	6.840	6.900	6.900	23,417,000
2023-08-08	6.710	6.940	6.680	6.900	6.900	24,692,100
2023-08-07	6.700	6.760	6.660	6.710	6.710	15,779,928
2023-08-04	6.310	6.780	6.300	6.710	6.710	31,274,704
2023-08-03	6.290	6.380	6.240	6.310	6.310	6,532,000
2023-08-02	6.260	6.330	6.230	6.310	6.310	6,345,020
2023-08-01	6.290	6.300	6.180	6.270	6.270	7,109,100
2023-07-31	6.270	6.340	6.210	6.290	6.290	6,514,300
2023-07-28	6.160	6.300	6.090	6.270	6.270	9,892,828
2023-07-27	6.380	6.380	6.160	6.180	6.180	10,604,380

← NewerPage 13 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.