Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 6.800 | 7.120 | 6.670 | 6.960 | 6.960 | 14,533,780 |
| 2022-01-27 | 7.550 | 7.550 | 6.660 | 6.740 | 6.740 | 29,134,802 |
| 2022-01-26 | 7.540 | 7.980 | 7.340 | 7.590 | 7.590 | 17,171,144 |
| 2022-01-25 | 8.090 | 8.160 | 7.550 | 7.580 | 7.580 | 21,161,500 |
| 2022-01-24 | 8.050 | 8.500 | 8.030 | 8.100 | 8.100 | 19,423,902 |
| 2022-01-21 | 7.990 | 8.350 | 7.990 | 8.140 | 8.140 | 18,358,118 |
| 2022-01-20 | 8.380 | 8.380 | 7.960 | 8.040 | 8.040 | 19,583,820 |
| 2022-01-19 | 8.090 | 8.420 | 8.050 | 8.400 | 8.400 | 20,538,400 |
| 2022-01-18 | 8.320 | 8.480 | 8.120 | 8.170 | 8.170 | 23,563,154 |
| 2022-01-17 | 7.870 | 8.340 | 7.870 | 8.290 | 8.290 | 20,441,152 |
| 2022-01-14 | 8.000 | 8.070 | 7.860 | 7.940 | 7.940 | 10,039,000 |
| 2022-01-13 | 7.860 | 8.160 | 7.810 | 8.020 | 8.020 | 15,937,920 |
| 2022-01-12 | 7.660 | 7.910 | 7.650 | 7.830 | 7.830 | 8,123,220 |
| 2022-01-11 | 7.790 | 8.080 | 7.660 | 7.670 | 7.670 | 11,287,220 |
| 2022-01-10 | 7.520 | 7.840 | 7.400 | 7.740 | 7.740 | 10,707,500 |
| 2022-01-07 | 7.780 | 7.980 | 7.520 | 7.530 | 7.530 | 12,183,000 |
| 2022-01-06 | 7.910 | 7.910 | 7.770 | 7.800 | 7.800 | 9,321,300 |
| 2022-01-05 | 7.990 | 8.080 | 7.790 | 7.920 | 7.920 | 12,113,357 |
| 2022-01-04 | 7.850 | 8.080 | 7.810 | 7.950 | 7.950 | 16,128,936 |
| 2021-12-31 | 7.870 | 7.930 | 7.710 | 7.800 | 7.800 | 12,304,400 |
| 2021-12-30 | 7.610 | 7.850 | 7.600 | 7.800 | 7.800 | 13,866,462 |
| 2021-12-29 | 7.790 | 7.840 | 7.580 | 7.610 | 7.610 | 9,964,200 |
| 2021-12-28 | 7.320 | 7.850 | 7.280 | 7.740 | 7.740 | 22,135,713 |
| 2021-12-27 | 7.190 | 7.350 | 7.100 | 7.320 | 7.320 | 5,544,600 |
| 2021-12-24 | 7.480 | 7.550 | 7.240 | 7.250 | 7.250 | 8,829,960 |
| 2021-12-23 | 7.640 | 7.640 | 7.470 | 7.480 | 7.480 | 9,528,780 |
| 2021-12-22 | 7.770 | 7.830 | 7.640 | 7.740 | 7.740 | 9,913,171 |
| 2021-12-21 | 7.430 | 7.770 | 7.430 | 7.760 | 7.760 | 12,508,000 |
| 2021-12-20 | 7.580 | 7.700 | 7.440 | 7.530 | 7.530 | 10,230,000 |
| 2021-12-17 | 7.660 | 7.680 | 7.530 | 7.530 | 7.530 | 9,176,060 |
| 2021-12-16 | 7.500 | 7.810 | 7.480 | 7.680 | 7.680 | 15,292,305 |
| 2021-12-15 | 7.480 | 7.590 | 7.430 | 7.500 | 7.500 | 9,578,300 |
| 2021-12-14 | 7.290 | 7.520 | 7.210 | 7.480 | 7.480 | 12,009,771 |
| 2021-12-13 | 7.350 | 7.370 | 7.270 | 7.300 | 7.300 | 6,210,500 |
| 2021-12-10 | 7.300 | 7.430 | 7.280 | 7.300 | 7.300 | 6,831,744 |
| 2021-12-09 | 7.380 | 7.440 | 7.320 | 7.330 | 7.330 | 7,032,900 |
| 2021-12-08 | 7.380 | 7.500 | 7.270 | 7.420 | 7.420 | 9,228,400 |
| 2021-12-07 | 7.340 | 7.450 | 7.210 | 7.360 | 7.360 | 8,296,261 |
| 2021-12-06 | 7.450 | 7.500 | 7.320 | 7.320 | 7.320 | 7,930,900 |
| 2021-12-03 | 7.550 | 7.670 | 7.490 | 7.500 | 7.500 | 10,214,360 |
| 2021-12-02 | 7.780 | 7.780 | 7.550 | 7.570 | 7.570 | 14,469,450 |
| 2021-12-01 | 7.690 | 7.830 | 7.660 | 7.780 | 7.780 | 16,278,302 |
| 2021-11-30 | 7.570 | 7.880 | 7.400 | 7.770 | 7.770 | 25,518,280 |
| 2021-11-29 | 7.370 | 7.530 | 7.300 | 7.380 | 7.380 | 13,544,000 |
| 2021-11-26 | 7.520 | 7.700 | 7.280 | 7.470 | 7.470 | 23,019,268 |
| 2021-11-25 | 7.160 | 8.060 | 7.150 | 7.440 | 7.440 | 37,406,012 |
| 2021-11-24 | 6.950 | 7.090 | 6.850 | 7.040 | 7.040 | 10,138,096 |
| 2021-11-23 | 7.010 | 7.040 | 6.910 | 6.930 | 6.930 | 6,330,100 |
| 2021-11-22 | 7.000 | 7.050 | 6.920 | 7.010 | 7.010 | 5,866,970 |
| 2021-11-19 | 6.900 | 7.020 | 6.830 | 7.000 | 7.000 | 6,926,600 |
| 2021-11-18 | 7.140 | 7.160 | 6.880 | 6.890 | 6.890 | 8,976,800 |
| 2021-11-17 | 6.970 | 7.110 | 6.950 | 7.090 | 7.090 | 6,422,806 |
| 2021-11-16 | 6.990 | 7.040 | 6.930 | 6.960 | 6.960 | 7,477,202 |
| 2021-11-15 | 6.880 | 7.020 | 6.830 | 7.000 | 7.000 | 8,727,900 |
| 2021-11-12 | 6.830 | 6.900 | 6.750 | 6.860 | 6.860 | 7,244,750 |
| 2021-11-11 | 6.760 | 6.950 | 6.700 | 6.820 | 6.820 | 10,483,700 |
| 2021-11-10 | 6.590 | 6.880 | 6.550 | 6.790 | 6.790 | 13,656,541 |
| 2021-11-09 | 6.480 | 6.620 | 6.440 | 6.590 | 6.590 | 6,360,600 |
| 2021-11-08 | 6.450 | 6.510 | 6.330 | 6.490 | 6.490 | 6,046,761 |
| 2021-11-05 | 6.390 | 6.550 | 6.360 | 6.470 | 6.470 | 8,062,900 |
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.