Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.700 | 4.840 | 4.620 | 4.740 | 4.740 | 4,133,700 |
| 2022-05-05 | 4.680 | 4.830 | 4.620 | 4.760 | 4.760 | 5,377,600 |
| 2022-04-29 | 4.450 | 4.740 | 4.440 | 4.680 | 4.680 | 7,094,700 |
| 2022-04-28 | 4.540 | 4.580 | 4.360 | 4.420 | 4.420 | 5,937,000 |
| 2022-04-27 | 4.350 | 4.570 | 4.180 | 4.560 | 4.560 | 9,917,160 |
| 2022-04-26 | 4.550 | 4.600 | 4.250 | 4.350 | 4.350 | 7,168,437 |
| 2022-04-25 | 4.950 | 4.950 | 4.480 | 4.500 | 4.500 | 8,588,460 |
| 2022-04-22 | 5.190 | 5.190 | 4.970 | 4.980 | 4.980 | 4,391,660 |
| 2022-04-21 | 5.390 | 5.390 | 5.080 | 5.130 | 5.130 | 5,909,760 |
| 2022-04-20 | 5.400 | 5.490 | 5.320 | 5.360 | 5.360 | 3,616,200 |
| 2022-04-19 | 5.280 | 5.390 | 5.280 | 5.380 | 5.380 | 3,695,100 |
| 2022-04-18 | 5.240 | 5.330 | 5.140 | 5.300 | 5.300 | 3,549,500 |
| 2022-04-15 | 5.490 | 5.490 | 5.230 | 5.260 | 5.260 | 5,153,800 |
| 2022-04-14 | 5.450 | 5.540 | 5.420 | 5.450 | 5.450 | 3,453,300 |
| 2022-04-13 | 5.570 | 5.570 | 5.400 | 5.410 | 5.410 | 4,189,600 |
| 2022-04-12 | 5.480 | 5.620 | 5.380 | 5.620 | 5.620 | 4,597,886 |
| 2022-04-11 | 5.650 | 5.650 | 5.370 | 5.450 | 5.450 | 5,890,658 |
| 2022-04-08 | 5.760 | 5.780 | 5.570 | 5.660 | 5.660 | 5,570,324 |
| 2022-04-07 | 5.960 | 5.980 | 5.760 | 5.770 | 5.770 | 6,809,900 |
| 2022-04-06 | 5.850 | 6.050 | 5.820 | 6.000 | 6.000 | 6,645,800 |
| 2022-04-01 | 5.950 | 5.960 | 5.850 | 5.860 | 5.860 | 6,359,500 |
| 2022-03-31 | 5.850 | 6.000 | 5.810 | 5.940 | 5.940 | 7,075,300 |
| 2022-03-30 | 5.900 | 5.920 | 5.810 | 5.880 | 5.880 | 5,689,224 |
| 2022-03-29 | 6.020 | 6.060 | 5.810 | 5.860 | 5.860 | 6,389,600 |
| 2022-03-28 | 5.940 | 6.060 | 5.890 | 6.020 | 6.020 | 5,863,300 |
| 2022-03-25 | 6.050 | 6.140 | 5.980 | 5.990 | 5.990 | 5,345,155 |
| 2022-03-24 | 6.100 | 6.130 | 5.970 | 6.000 | 6.000 | 5,842,400 |
| 2022-03-23 | 6.150 | 6.250 | 6.130 | 6.140 | 6.140 | 5,754,500 |
| 2022-03-22 | 6.190 | 6.230 | 6.060 | 6.180 | 6.180 | 5,492,520 |
| 2022-03-21 | 6.120 | 6.200 | 6.080 | 6.170 | 6.170 | 7,130,831 |
| 2022-03-18 | 5.950 | 6.150 | 5.900 | 6.120 | 6.120 | 8,090,230 |
| 2022-03-17 | 5.890 | 6.090 | 5.890 | 5.950 | 5.950 | 9,303,930 |
| 2022-03-16 | 5.740 | 5.900 | 5.600 | 5.870 | 5.870 | 9,102,030 |
| 2022-03-15 | 6.000 | 6.050 | 5.680 | 5.680 | 5.680 | 9,037,200 |
| 2022-03-14 | 6.200 | 6.280 | 6.010 | 6.010 | 6.010 | 6,468,700 |
| 2022-03-11 | 6.070 | 6.250 | 5.980 | 6.240 | 6.240 | 8,062,770 |
| 2022-03-10 | 6.350 | 6.360 | 6.160 | 6.170 | 6.170 | 8,306,730 |
| 2022-03-09 | 6.200 | 6.290 | 5.900 | 6.220 | 6.220 | 11,234,030 |
| 2022-03-08 | 6.430 | 6.500 | 6.180 | 6.190 | 6.190 | 9,506,891 |
| 2022-03-07 | 6.570 | 6.630 | 6.380 | 6.460 | 6.460 | 11,506,900 |
| 2022-03-04 | 6.790 | 6.830 | 6.570 | 6.600 | 6.600 | 11,734,300 |
| 2022-03-03 | 6.980 | 6.980 | 6.760 | 6.810 | 6.810 | 10,657,500 |
| 2022-03-02 | 6.800 | 7.020 | 6.750 | 6.950 | 6.950 | 11,569,560 |
| 2022-03-01 | 6.850 | 6.990 | 6.770 | 6.980 | 6.980 | 10,537,971 |
| 2022-02-28 | 6.900 | 7.020 | 6.710 | 6.840 | 6.840 | 9,310,200 |
| 2022-02-25 | 6.910 | 6.980 | 6.800 | 6.840 | 6.840 | 9,430,600 |
| 2022-02-24 | 7.040 | 7.200 | 6.750 | 6.850 | 6.850 | 14,709,900 |
| 2022-02-23 | 7.060 | 7.120 | 6.920 | 7.100 | 7.100 | 11,017,120 |
| 2022-02-22 | 6.990 | 7.090 | 6.910 | 7.000 | 7.000 | 10,586,220 |
| 2022-02-21 | 6.760 | 7.100 | 6.730 | 7.010 | 7.010 | 16,968,900 |
| 2022-02-18 | 6.610 | 6.750 | 6.540 | 6.740 | 6.740 | 8,759,571 |
| 2022-02-17 | 6.720 | 6.810 | 6.580 | 6.630 | 6.630 | 12,424,611 |
| 2022-02-16 | 6.760 | 6.990 | 6.720 | 6.770 | 6.770 | 9,573,900 |
| 2022-02-15 | 6.830 | 7.000 | 6.670 | 6.770 | 6.770 | 10,851,711 |
| 2022-02-14 | 6.770 | 6.930 | 6.750 | 6.870 | 6.870 | 6,524,200 |
| 2022-02-11 | 7.000 | 7.060 | 6.800 | 6.830 | 6.830 | 10,684,000 |
| 2022-02-10 | 7.180 | 7.190 | 6.950 | 7.040 | 7.040 | 10,266,600 |
| 2022-02-09 | 6.850 | 7.200 | 6.800 | 7.180 | 7.180 | 15,487,960 |
| 2022-02-08 | 6.700 | 6.830 | 6.520 | 6.810 | 6.810 | 9,404,072 |
| 2022-02-07 | 7.080 | 7.080 | 6.650 | 6.680 | 6.680 | 13,590,900 |
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.