Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.930 | 6.000 | 5.850 | 5.990 | 5.990 | 10,161,900 |
| 2022-10-31 | 5.710 | 5.990 | 5.660 | 5.890 | 5.890 | 10,815,660 |
| 2022-10-28 | 5.930 | 5.930 | 5.650 | 5.660 | 5.660 | 7,633,400 |
| 2022-10-27 | 5.800 | 5.980 | 5.760 | 5.850 | 5.850 | 8,756,400 |
| 2022-10-26 | 5.530 | 5.840 | 5.530 | 5.780 | 5.780 | 9,487,300 |
| 2022-10-25 | 5.690 | 5.700 | 5.450 | 5.530 | 5.530 | 9,397,300 |
| 2022-10-24 | 5.820 | 5.900 | 5.650 | 5.690 | 5.690 | 6,680,000 |
| 2022-10-21 | 5.830 | 5.830 | 5.690 | 5.780 | 5.780 | 4,821,300 |
| 2022-10-20 | 5.720 | 5.910 | 5.710 | 5.780 | 5.780 | 6,811,300 |
| 2022-10-19 | 5.780 | 5.810 | 5.680 | 5.750 | 5.750 | 5,844,000 |
| 2022-10-18 | 5.820 | 5.830 | 5.700 | 5.760 | 5.760 | 7,775,448 |
| 2022-10-17 | 5.610 | 5.830 | 5.610 | 5.790 | 5.790 | 10,831,900 |
| 2022-10-14 | 5.380 | 5.690 | 5.360 | 5.650 | 5.650 | 10,871,107 |
| 2022-10-13 | 5.150 | 5.510 | 5.100 | 5.430 | 5.430 | 10,792,387 |
| 2022-10-12 | 5.050 | 5.170 | 4.950 | 5.150 | 5.150 | 4,460,387 |
| 2022-10-11 | 5.050 | 5.050 | 4.880 | 5.000 | 5.000 | 3,145,387 |
| 2022-10-10 | 5.070 | 5.120 | 4.920 | 4.990 | 4.990 | 4,253,300 |
| 2022-09-30 | 5.160 | 5.180 | 5.060 | 5.070 | 5.070 | 3,210,600 |
| 2022-09-29 | 5.230 | 5.270 | 5.070 | 5.100 | 5.100 | 3,931,100 |
| 2022-09-28 | 5.210 | 5.320 | 5.160 | 5.170 | 5.170 | 4,297,700 |
| 2022-09-27 | 5.060 | 5.270 | 5.060 | 5.270 | 5.270 | 4,499,280 |
| 2022-09-26 | 5.250 | 5.280 | 5.050 | 5.070 | 5.070 | 6,478,900 |
| 2022-09-23 | 5.520 | 5.520 | 5.250 | 5.270 | 5.270 | 5,437,100 |
| 2022-09-22 | 5.400 | 5.540 | 5.390 | 5.470 | 5.470 | 5,866,200 |
| 2022-09-21 | 5.290 | 5.460 | 5.140 | 5.420 | 5.420 | 4,982,807 |
| 2022-09-20 | 5.130 | 5.340 | 5.130 | 5.300 | 5.300 | 6,291,742 |
| 2022-09-19 | 5.300 | 5.390 | 5.120 | 5.120 | 5.120 | 7,552,760 |
| 2022-09-16 | 5.390 | 5.590 | 5.370 | 5.370 | 5.370 | 6,414,160 |
| 2022-09-15 | 5.520 | 5.610 | 5.350 | 5.440 | 5.440 | 7,019,400 |
| 2022-09-14 | 5.430 | 5.590 | 5.380 | 5.560 | 5.560 | 7,060,760 |
| 2022-09-13 | 5.420 | 5.670 | 5.400 | 5.510 | 5.510 | 12,214,016 |
| 2022-09-09 | 5.350 | 5.470 | 5.310 | 5.390 | 5.390 | 7,150,227 |
| 2022-09-08 | 5.470 | 5.470 | 5.290 | 5.310 | 5.310 | 7,834,332 |
| 2022-09-07 | 5.520 | 5.590 | 5.410 | 5.460 | 5.460 | 10,911,487 |
| 2022-09-06 | 5.530 | 5.580 | 5.410 | 5.540 | 5.540 | 14,415,139 |
| 2022-09-05 | 5.500 | 5.680 | 5.260 | 5.640 | 5.640 | 23,304,743 |
| 2022-09-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-09-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-08-19 | 5.750 | 5.870 | 5.670 | 5.700 | 5.700 | 6,936,100 |
| 2022-08-18 | 5.730 | 5.770 | 5.620 | 5.760 | 5.760 | 5,029,800 |
| 2022-08-17 | 5.730 | 5.780 | 5.670 | 5.750 | 5.750 | 4,327,800 |
| 2022-08-16 | 5.800 | 5.860 | 5.690 | 5.740 | 5.740 | 5,010,600 |
| 2022-08-15 | 5.850 | 5.880 | 5.760 | 5.770 | 5.770 | 4,648,100 |
| 2022-08-12 | 5.850 | 5.920 | 5.800 | 5.830 | 5.830 | 6,178,600 |
| 2022-08-11 | 5.920 | 5.950 | 5.830 | 5.850 | 5.850 | 6,252,547 |
| 2022-08-10 | 5.840 | 5.900 | 5.760 | 5.860 | 5.860 | 5,299,764 |
| 2022-08-09 | 5.840 | 5.890 | 5.750 | 5.850 | 5.850 | 5,417,200 |
| 2022-08-08 | 5.920 | 5.920 | 5.780 | 5.850 | 5.850 | 6,518,049 |
| 2022-08-05 | 5.740 | 5.830 | 5.660 | 5.820 | 5.820 | 9,288,100 |
| 2022-08-04 | 5.590 | 5.740 | 5.570 | 5.740 | 5.740 | 7,308,640 |
| 2022-08-03 | 5.530 | 5.690 | 5.500 | 5.530 | 5.530 | 6,429,414 |
| 2022-08-02 | 5.720 | 5.740 | 5.420 | 5.520 | 5.520 | 9,625,620 |
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.