Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.660 | 5.870 | 5.610 | 5.790 | 5.790 | 7,295,074 |
| 2022-07-29 | 5.680 | 5.770 | 5.630 | 5.690 | 5.690 | 5,571,074 |
| 2022-07-28 | 5.620 | 5.750 | 5.570 | 5.680 | 5.680 | 5,929,600 |
| 2022-07-27 | 5.590 | 5.660 | 5.540 | 5.570 | 5.570 | 4,115,798 |
| 2022-07-26 | 5.450 | 5.570 | 5.450 | 5.570 | 5.570 | 3,444,117 |
| 2022-07-25 | 5.550 | 5.630 | 5.400 | 5.490 | 5.490 | 5,572,100 |
| 2022-07-22 | 5.550 | 5.620 | 5.470 | 5.570 | 5.570 | 5,371,413 |
| 2022-07-21 | 5.580 | 5.690 | 5.540 | 5.560 | 5.560 | 5,922,600 |
| 2022-07-20 | 5.690 | 5.690 | 5.530 | 5.640 | 5.640 | 7,596,840 |
| 2022-07-19 | 5.440 | 5.650 | 5.400 | 5.620 | 5.620 | 12,143,844 |
| 2022-07-18 | 5.050 | 5.420 | 5.040 | 5.390 | 5.390 | 9,744,500 |
| 2022-07-15 | 5.210 | 5.250 | 5.050 | 5.050 | 5.050 | 5,360,360 |
| 2022-07-14 | 5.210 | 5.300 | 5.200 | 5.230 | 5.230 | 3,571,260 |
| 2022-07-13 | 5.130 | 5.280 | 5.120 | 5.250 | 5.250 | 3,700,000 |
| 2022-07-12 | 5.250 | 5.260 | 5.120 | 5.130 | 5.130 | 4,096,298 |
| 2022-07-11 | 5.410 | 5.410 | 5.210 | 5.250 | 5.250 | 5,290,068 |
| 2022-07-08 | 5.270 | 5.460 | 5.270 | 5.400 | 5.400 | 5,783,500 |
| 2022-07-07 | 5.280 | 5.360 | 5.220 | 5.310 | 5.310 | 3,455,674 |
| 2022-07-06 | 5.290 | 5.370 | 5.220 | 5.280 | 5.280 | 5,146,240 |
| 2022-07-05 | 5.370 | 5.420 | 5.250 | 5.350 | 5.350 | 4,644,840 |
| 2022-07-04 | 5.430 | 5.430 | 5.300 | 5.390 | 5.390 | 3,856,000 |
| 2022-07-01 | 5.470 | 5.510 | 5.350 | 5.360 | 5.360 | 5,681,019 |
| 2022-06-30 | 5.500 | 5.550 | 5.420 | 5.440 | 5.440 | 4,865,400 |
| 2022-06-29 | 5.470 | 5.530 | 5.410 | 5.490 | 5.490 | 6,221,800 |
| 2022-06-28 | 5.350 | 5.490 | 5.300 | 5.470 | 5.470 | 6,204,459 |
| 2022-06-27 | 5.360 | 5.390 | 5.310 | 5.340 | 5.340 | 4,345,765 |
| 2022-06-24 | 5.330 | 5.410 | 5.320 | 5.360 | 5.360 | 5,413,500 |
| 2022-06-23 | 5.240 | 5.330 | 5.210 | 5.330 | 5.330 | 3,858,860 |
| 2022-06-22 | 5.350 | 5.390 | 5.220 | 5.240 | 5.240 | 4,494,800 |
| 2022-06-21 | 5.300 | 5.410 | 5.270 | 5.350 | 5.350 | 6,441,600 |
| 2022-06-20 | 5.110 | 5.350 | 5.110 | 5.320 | 5.320 | 7,516,300 |
| 2022-06-17 | 5.230 | 5.250 | 5.100 | 5.180 | 5.180 | 5,137,227 |
| 2022-06-16 | 5.150 | 5.280 | 5.110 | 5.250 | 5.250 | 6,578,200 |
| 2022-06-15 | 5.090 | 5.190 | 5.060 | 5.140 | 5.140 | 6,089,400 |
| 2022-06-14 | 5.120 | 5.120 | 4.920 | 5.090 | 5.090 | 8,250,480 |
| 2022-06-13 | 5.090 | 5.140 | 5.050 | 5.140 | 5.140 | 4,158,100 |
| 2022-06-10 | 5.010 | 5.150 | 5.010 | 5.120 | 5.120 | 4,069,960 |
| 2022-06-09 | 5.260 | 5.260 | 5.050 | 5.070 | 5.070 | 3,703,040 |
| 2022-06-08 | 5.260 | 5.300 | 5.110 | 5.230 | 5.230 | 4,305,700 |
| 2022-06-07 | 5.300 | 5.340 | 5.200 | 5.260 | 5.260 | 4,458,800 |
| 2022-06-06 | 5.250 | 5.330 | 5.250 | 5.290 | 5.290 | 5,275,915 |
| 2022-06-02 | 5.160 | 5.260 | 5.110 | 5.240 | 5.240 | 3,586,700 |
| 2022-06-01 | 5.150 | 5.220 | 5.100 | 5.190 | 5.190 | 4,830,031 |
| 2022-05-31 | 5.040 | 5.140 | 5.030 | 5.130 | 5.130 | 3,285,215 |
| 2022-05-30 | 5.090 | 5.150 | 5.010 | 5.090 | 5.090 | 3,141,980 |
| 2022-05-27 | 5.150 | 5.180 | 5.030 | 5.070 | 5.070 | 3,473,311 |
| 2022-05-26 | 5.050 | 5.120 | 4.950 | 5.120 | 5.120 | 4,329,560 |
| 2022-05-25 | 4.920 | 5.070 | 4.920 | 5.050 | 5.050 | 4,579,560 |
| 2022-05-24 | 5.210 | 5.250 | 4.920 | 4.920 | 4.920 | 6,469,300 |
| 2022-05-23 | 5.100 | 5.230 | 5.070 | 5.210 | 5.210 | 4,585,700 |
| 2022-05-20 | 5.070 | 5.110 | 5.040 | 5.080 | 5.080 | 3,001,500 |
| 2022-05-19 | 4.990 | 5.070 | 4.940 | 5.060 | 5.060 | 3,707,500 |
| 2022-05-18 | 5.050 | 5.090 | 5.020 | 5.040 | 5.040 | 4,594,000 |
| 2022-05-17 | 5.030 | 5.090 | 4.920 | 5.000 | 5.000 | 3,895,100 |
| 2022-05-16 | 5.000 | 5.100 | 4.960 | 5.080 | 5.080 | 6,001,700 |
| 2022-05-13 | 4.940 | 5.040 | 4.900 | 4.970 | 4.970 | 3,342,900 |
| 2022-05-12 | 4.870 | 5.020 | 4.860 | 4.940 | 4.940 | 3,813,201 |
| 2022-05-11 | 4.950 | 5.050 | 4.890 | 4.890 | 4.890 | 5,594,800 |
| 2022-05-10 | 4.800 | 5.000 | 4.700 | 4.970 | 4.970 | 4,975,740 |
| 2022-05-09 | 4.780 | 4.990 | 4.770 | 4.890 | 4.890 | 6,305,572 |
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.