Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 6.000 | 6.300 | 5.970 | 6.290 | 6.290 | 16,607,630 |
| 2023-01-31 | 5.940 | 6.020 | 5.860 | 6.020 | 6.020 | 13,914,600 |
| 2023-01-30 | 5.890 | 5.980 | 5.840 | 5.920 | 5.920 | 15,508,900 |
| 2023-01-20 | 5.890 | 5.980 | 5.780 | 5.840 | 5.840 | 19,230,100 |
| 2023-01-19 | 5.640 | 5.990 | 5.640 | 5.890 | 5.890 | 34,614,180 |
| 2023-01-18 | 5.300 | 5.450 | 5.270 | 5.450 | 5.450 | 5,150,349 |
| 2023-01-17 | 5.370 | 5.430 | 5.280 | 5.300 | 5.300 | 3,769,420 |
| 2023-01-16 | 5.220 | 5.420 | 5.220 | 5.390 | 5.390 | 4,670,020 |
| 2023-01-13 | 5.290 | 5.320 | 5.210 | 5.250 | 5.250 | 3,111,380 |
| 2023-01-12 | 5.280 | 5.340 | 5.230 | 5.280 | 5.280 | 3,146,002 |
| 2023-01-11 | 5.430 | 5.430 | 5.250 | 5.280 | 5.280 | 4,918,300 |
| 2023-01-10 | 5.450 | 5.470 | 5.370 | 5.390 | 5.390 | 2,690,400 |
| 2023-01-09 | 5.450 | 5.510 | 5.400 | 5.430 | 5.430 | 3,683,700 |
| 2023-01-06 | 5.440 | 5.510 | 5.350 | 5.400 | 5.400 | 4,413,780 |
| 2023-01-05 | 5.570 | 5.590 | 5.450 | 5.460 | 5.460 | 4,644,820 |
| 2023-01-04 | 5.440 | 5.550 | 5.380 | 5.550 | 5.550 | 9,583,000 |
| 2023-01-03 | 5.120 | 5.400 | 5.110 | 5.390 | 5.390 | 8,272,200 |
| 2022-12-30 | 5.010 | 5.160 | 4.980 | 5.110 | 5.110 | 4,578,800 |
| 2022-12-29 | 4.990 | 5.080 | 4.990 | 4.990 | 4.990 | 3,476,761 |
| 2022-12-28 | 5.060 | 5.120 | 4.990 | 5.000 | 5.000 | 4,172,839 |
| 2022-12-27 | 5.170 | 5.200 | 5.040 | 5.100 | 5.100 | 3,980,030 |
| 2022-12-26 | 5.180 | 5.230 | 5.140 | 5.180 | 5.180 | 3,799,000 |
| 2022-12-23 | 5.040 | 5.230 | 5.030 | 5.150 | 5.150 | 4,403,300 |
| 2022-12-22 | 5.200 | 5.230 | 5.050 | 5.080 | 5.080 | 5,477,600 |
| 2022-12-21 | 5.170 | 5.250 | 5.110 | 5.150 | 5.150 | 3,915,096 |
| 2022-12-20 | 5.210 | 5.310 | 5.170 | 5.220 | 5.220 | 5,033,581 |
| 2022-12-19 | 5.290 | 5.320 | 5.160 | 5.190 | 5.190 | 5,084,600 |
| 2022-12-16 | 5.450 | 5.500 | 5.280 | 5.300 | 5.300 | 6,618,319 |
| 2022-12-15 | 5.430 | 5.550 | 5.360 | 5.490 | 5.490 | 7,096,235 |
| 2022-12-14 | 5.420 | 5.520 | 5.380 | 5.430 | 5.430 | 5,292,500 |
| 2022-12-13 | 5.440 | 5.480 | 5.340 | 5.380 | 5.380 | 4,891,800 |
| 2022-12-12 | 5.390 | 5.440 | 5.330 | 5.430 | 5.430 | 4,899,200 |
| 2022-12-09 | 5.450 | 5.470 | 5.370 | 5.370 | 5.370 | 6,597,600 |
| 2022-12-08 | 5.520 | 5.540 | 5.380 | 5.450 | 5.450 | 6,756,600 |
| 2022-12-07 | 5.600 | 5.610 | 5.490 | 5.520 | 5.520 | 5,632,400 |
| 2022-12-06 | 5.750 | 5.750 | 5.580 | 5.600 | 5.600 | 5,957,800 |
| 2022-12-05 | 5.660 | 5.780 | 5.660 | 5.690 | 5.690 | 5,783,087 |
| 2022-12-02 | 5.540 | 5.720 | 5.500 | 5.660 | 5.660 | 8,463,587 |
| 2022-12-01 | 5.480 | 5.550 | 5.470 | 5.520 | 5.520 | 6,135,448 |
| 2022-11-30 | 5.470 | 5.500 | 5.400 | 5.450 | 5.450 | 6,453,900 |
| 2022-11-29 | 5.370 | 5.500 | 5.360 | 5.490 | 5.490 | 6,720,479 |
| 2022-11-28 | 5.420 | 5.450 | 5.320 | 5.380 | 5.380 | 6,579,279 |
| 2022-11-25 | 5.570 | 5.600 | 5.450 | 5.490 | 5.490 | 5,958,540 |
| 2022-11-24 | 5.620 | 5.690 | 5.540 | 5.570 | 5.570 | 6,326,630 |
| 2022-11-23 | 5.800 | 5.830 | 5.530 | 5.590 | 5.590 | 9,558,611 |
| 2022-11-22 | 5.940 | 6.010 | 5.790 | 5.830 | 5.830 | 8,010,200 |
| 2022-11-21 | 6.010 | 6.010 | 5.810 | 5.940 | 5.940 | 9,436,432 |
| 2022-11-18 | 6.150 | 6.190 | 6.000 | 6.020 | 6.020 | 10,535,100 |
| 2022-11-17 | 6.010 | 6.150 | 5.950 | 6.140 | 6.140 | 11,116,100 |
| 2022-11-16 | 5.940 | 6.070 | 5.930 | 6.010 | 6.010 | 9,494,200 |
| 2022-11-15 | 5.840 | 6.040 | 5.830 | 5.940 | 5.940 | 8,472,204 |
| 2022-11-14 | 5.850 | 5.900 | 5.740 | 5.870 | 5.870 | 7,314,750 |
| 2022-11-11 | 6.000 | 6.070 | 5.810 | 5.830 | 5.830 | 12,172,800 |
| 2022-11-10 | 5.880 | 5.950 | 5.830 | 5.900 | 5.900 | 7,088,900 |
| 2022-11-09 | 5.890 | 5.960 | 5.830 | 5.860 | 5.860 | 6,862,900 |
| 2022-11-08 | 5.870 | 5.990 | 5.740 | 5.970 | 5.970 | 10,165,819 |
| 2022-11-07 | 5.860 | 5.960 | 5.830 | 5.860 | 5.860 | 6,446,200 |
| 2022-11-04 | 5.880 | 5.890 | 5.760 | 5.880 | 5.880 | 6,832,880 |
| 2022-11-03 | 5.960 | 6.000 | 5.770 | 5.820 | 5.820 | 7,670,400 |
| 2022-11-02 | 6.010 | 6.070 | 5.880 | 5.900 | 5.900 | 9,053,800 |
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.