Beijing InterAct Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.280	6.920	6.260	6.560	6.560	23,593,900
2023-04-26	6.350	6.530	6.160	6.210	6.210	11,733,980
2023-04-25	6.600	6.650	6.340	6.410	6.410	13,533,800
2023-04-24	6.550	6.750	6.550	6.640	6.640	10,697,200
2023-04-21	7.100	7.130	6.550	6.570	6.570	16,326,460
2023-04-20	7.030	7.210	7.010	7.150	7.150	11,478,600
2023-04-19	6.880	7.160	6.880	7.030	7.030	8,651,056
2023-04-18	7.020	7.030	6.830	6.930	6.930	8,689,900
2023-04-17	7.180	7.190	6.950	7.030	7.030	12,758,800
2023-04-14	7.120	7.330	7.070	7.210	7.210	12,220,294
2023-04-13	7.200	7.430	7.100	7.120	7.120	14,957,980
2023-04-12	7.020	7.230	6.990	7.200	7.200	11,135,580
2023-04-11	6.940	7.100	6.880	7.020	7.020	10,600,224
2023-04-10	7.230	7.260	6.880	6.900	6.900	14,120,300
2023-04-07	7.150	7.280	7.010	7.260	7.260	13,514,200
2023-04-06	7.170	7.250	7.050	7.160	7.160	12,978,400
2023-04-04	7.220	7.300	7.110	7.170	7.170	14,518,630
2023-04-03	7.160	7.310	7.080	7.310	7.310	20,311,750
2023-03-31	6.910	7.160	6.790	7.090	7.090	16,978,530
2023-03-30	6.910	7.090	6.790	6.900	6.900	14,472,682
2023-03-29	6.900	7.030	6.840	6.930	6.930	12,383,100
2023-03-28	6.950	7.140	6.780	6.980	6.980	17,049,982
2023-03-27	7.010	7.060	6.800	7.010	7.010	13,739,411
2023-03-24	6.870	6.990	6.710	6.980	6.980	14,056,800
2023-03-23	6.830	6.910	6.730	6.870	6.870	13,164,385
2023-03-22	6.700	6.950	6.650	6.910	6.910	17,509,067
2023-03-21	6.520	6.750	6.390	6.670	6.670	14,475,100
2023-03-20	6.580	6.680	6.450	6.460	6.460	10,904,400
2023-03-17	6.380	6.600	6.360	6.540	6.540	9,337,836
2023-03-16	6.380	6.470	6.220	6.350	6.350	8,565,236
2023-03-15	6.600	6.600	6.370	6.390	6.390	10,165,040
2023-03-14	6.650	6.650	6.430	6.530	6.530	9,643,300
2023-03-13	6.650	6.700	6.540	6.670	6.670	12,552,600
2023-03-10	6.670	6.750	6.590	6.690	6.690	12,907,350
2023-03-09	6.500	6.660	6.390	6.650	6.650	8,654,300
2023-03-08	6.320	6.510	6.320	6.480	6.480	6,289,600
2023-03-07	6.460	6.540	6.310	6.320	6.320	8,219,100
2023-03-06	6.560	6.620	6.470	6.510	6.510	7,158,582
2023-03-03	6.690	6.700	6.500	6.590	6.590	9,596,412
2023-03-02	6.760	6.820	6.660	6.690	6.690	10,011,680
2023-03-01	6.500	6.780	6.500	6.770	6.770	13,992,062
2023-02-28	6.490	6.600	6.420	6.540	6.540	9,341,400
2023-02-27	6.450	6.570	6.360	6.420	6.420	9,449,000
2023-02-24	6.370	6.510	6.340	6.440	6.440	8,282,260
2023-02-23	6.490	6.490	6.340	6.340	6.340	7,383,400
2023-02-22	6.310	6.520	6.290	6.490	6.490	8,632,040
2023-02-21	6.370	6.530	6.330	6.400	6.400	7,179,800
2023-02-20	6.300	6.440	6.270	6.370	6.370	8,052,700
2023-02-17	6.500	6.610	6.300	6.350	6.350	12,710,960
2023-02-16	6.600	6.780	6.450	6.510	6.510	15,170,700
2023-02-15	6.460	6.690	6.420	6.650	6.650	14,252,800
2023-02-14	6.520	6.540	6.400	6.440	6.440	7,559,160
2023-02-13	6.420	6.590	6.390	6.500	6.500	12,145,800
2023-02-10	6.450	6.540	6.380	6.390	6.390	10,449,362
2023-02-09	6.320	6.460	6.240	6.450	6.450	11,131,470
2023-02-08	6.400	6.520	6.300	6.340	6.340	10,524,820
2023-02-07	6.450	6.480	6.310	6.410	6.410	13,800,722
2023-02-06	6.330	6.480	6.260	6.420	6.420	15,212,700
2023-02-03	6.240	6.310	6.220	6.300	6.300	11,930,180
2023-02-02	6.280	6.320	6.230	6.260	6.260	14,209,342

← NewerPage 15 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.