Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.320 | 7.760 | 7.140 | 7.450 | 7.450 | 13,535,161 |
| 2026-07-16 | 7.190 | 7.650 | 7.140 | 7.370 | 7.370 | 8,370,480 |
| 2026-07-15 | 7.200 | 7.210 | 7.060 | 7.210 | 7.210 | 2,399,900 |
| 2026-07-14 | 6.990 | 7.240 | 6.990 | 7.180 | 7.180 | 4,650,200 |
| 2026-07-13 | 7.310 | 7.310 | 6.960 | 6.990 | 6.990 | 6,853,200 |
| 2026-07-10 | 7.150 | 7.440 | 7.060 | 7.290 | 7.290 | 10,627,100 |
| 2026-07-09 | 6.910 | 7.260 | 6.910 | 7.110 | 7.110 | 7,002,514 |
| 2026-07-08 | 6.940 | 7.100 | 6.860 | 6.950 | 6.950 | 3,355,578 |
| 2026-07-07 | 7.100 | 7.130 | 6.890 | 6.900 | 6.900 | 4,117,552 |
| 2026-07-06 | 7.270 | 7.350 | 7.070 | 7.100 | 7.100 | 5,096,500 |
| 2026-07-03 | 7.120 | 7.260 | 7.050 | 7.180 | 7.180 | 7,177,660 |
| 2026-07-02 | 6.920 | 7.240 | 6.920 | 7.090 | 7.090 | 6,850,000 |
| 2026-07-01 | 7.200 | 7.300 | 7.010 | 7.040 | 7.040 | 9,085,900 |
| 2026-06-30 | 6.670 | 7.150 | 6.660 | 7.100 | 7.100 | 9,399,960 |
| 2026-06-29 | 6.310 | 7.150 | 6.310 | 6.700 | 6.700 | 11,458,051 |
| 2026-06-26 | 6.600 | 6.650 | 6.350 | 6.410 | 6.410 | 5,799,200 |
| 2026-06-25 | 6.650 | 6.750 | 6.500 | 6.630 | 6.630 | 6,139,200 |
| 2026-06-24 | 6.750 | 6.880 | 6.650 | 6.690 | 6.690 | 5,752,200 |
| 2026-06-23 | 6.820 | 6.820 | 6.690 | 6.720 | 6.720 | 6,820,300 |
| 2026-06-22 | 6.910 | 6.960 | 6.690 | 6.830 | 6.830 | 7,146,000 |
| 2026-06-18 | 7.160 | 7.160 | 6.900 | 6.910 | 6.910 | 6,589,040 |
| 2026-06-17 | 7.020 | 7.240 | 6.890 | 7.080 | 7.080 | 8,377,000 |
| 2026-06-16 | 7.030 | 7.100 | 6.980 | 7.010 | 7.010 | 4,530,360 |
| 2026-06-15 | 6.950 | 7.080 | 6.880 | 7.080 | 7.080 | 5,420,040 |
| 2026-06-12 | 6.980 | 6.980 | 6.850 | 6.930 | 6.930 | 3,247,060 |
| 2026-06-11 | 6.830 | 6.890 | 6.710 | 6.890 | 6.890 | 3,024,160 |
| 2026-06-10 | 7.060 | 7.170 | 6.780 | 6.840 | 6.840 | 6,271,860 |
| 2026-06-09 | 6.870 | 7.100 | 6.870 | 7.060 | 7.060 | 5,613,800 |
| 2026-06-08 | 6.950 | 7.020 | 6.800 | 6.840 | 6.840 | 7,280,991 |
| 2026-06-05 | 7.190 | 7.280 | 7.120 | 7.120 | 7.120 | 5,646,300 |
| 2026-06-04 | 7.240 | 7.450 | 7.120 | 7.190 | 7.190 | 7,301,610 |
| 2026-06-03 | 7.450 | 7.880 | 7.180 | 7.280 | 7.280 | 13,248,560 |
| 2026-06-02 | 6.780 | 8.100 | 6.700 | 7.620 | 7.620 | 20,244,221 |
| 2026-06-01 | 6.790 | 6.820 | 6.720 | 6.760 | 6.760 | 1,873,800 |
| 2026-05-29 | 6.880 | 6.920 | 6.700 | 6.750 | 6.750 | 3,128,060 |
| 2026-05-28 | 6.740 | 6.930 | 6.740 | 6.870 | 6.870 | 4,579,800 |
| 2026-05-27 | 6.950 | 6.970 | 6.710 | 6.730 | 6.730 | 6,744,152 |
| 2026-05-26 | 6.760 | 7.000 | 6.680 | 6.950 | 6.950 | 8,373,460 |
| 2026-05-25 | 6.920 | 6.920 | 6.680 | 6.860 | 6.860 | 6,616,700 |
| 2026-05-22 | 6.790 | 6.930 | 6.760 | 6.840 | 6.840 | 5,558,800 |
| 2026-05-21 | 6.970 | 6.980 | 6.690 | 6.710 | 6.710 | 7,531,300 |
| 2026-05-20 | 7.120 | 7.120 | 6.920 | 6.980 | 6.980 | 8,199,400 |
| 2026-05-19 | 7.130 | 7.180 | 7.080 | 7.120 | 7.120 | 5,190,191 |
| 2026-05-18 | 7.080 | 7.200 | 7.070 | 7.130 | 7.130 | 7,300,000 |
| 2026-05-15 | 7.230 | 7.370 | 7.100 | 7.130 | 7.130 | 10,314,400 |
| 2026-05-14 | 7.210 | 7.330 | 7.160 | 7.230 | 7.230 | 9,015,008 |
| 2026-05-13 | 7.230 | 7.490 | 7.200 | 7.200 | 7.200 | 14,567,700 |
| 2026-05-12 | 7.150 | 7.270 | 7.070 | 7.240 | 7.240 | 9,929,600 |
| 2026-05-11 | 7.000 | 7.280 | 7.000 | 7.140 | 7.140 | 16,054,400 |
| 2026-05-08 | 6.900 | 7.050 | 6.850 | 6.980 | 6.980 | 16,370,500 |
| 2026-05-07 | 6.840 | 7.000 | 6.680 | 6.860 | 6.860 | 14,712,120 |
| 2026-05-06 | 7.020 | 7.120 | 6.750 | 6.810 | 6.810 | 16,702,779 |
| 2026-04-30 | 6.950 | 7.110 | 6.900 | 7.050 | 7.050 | 12,215,800 |
| 2026-04-29 | 6.670 | 7.060 | 6.460 | 6.990 | 6.990 | 20,715,900 |
| 2026-04-28 | 7.110 | 7.350 | 6.490 | 6.680 | 6.680 | 41,395,500 |
| 2026-04-27 | 7.640 | 7.830 | 7.500 | 7.600 | 7.600 | 13,082,000 |
| 2026-04-24 | 7.780 | 7.790 | 7.460 | 7.600 | 7.600 | 11,972,000 |
| 2026-04-23 | 7.790 | 7.930 | 7.640 | 7.770 | 7.770 | 13,137,760 |
| 2026-04-22 | 7.300 | 7.780 | 7.300 | 7.740 | 7.740 | 16,708,400 |
| 2026-04-21 | 7.190 | 7.520 | 7.080 | 7.360 | 7.360 | 12,556,700 |
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.