Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.370 | 7.370 | 7.130 | 7.180 | 7.180 | 9,242,900 |
| 2026-04-17 | 7.380 | 7.410 | 7.250 | 7.350 | 7.350 | 6,982,360 |
| 2026-04-16 | 7.340 | 7.410 | 7.270 | 7.370 | 7.370 | 4,750,400 |
| 2026-04-15 | 7.430 | 7.440 | 7.240 | 7.290 | 7.290 | 6,232,100 |
| 2026-04-14 | 7.390 | 7.510 | 7.290 | 7.390 | 7.390 | 6,268,600 |
| 2026-04-13 | 7.440 | 7.520 | 7.340 | 7.360 | 7.360 | 8,691,800 |
| 2026-04-10 | 7.080 | 7.440 | 7.080 | 7.390 | 7.390 | 8,565,900 |
| 2026-04-09 | 7.200 | 7.200 | 7.060 | 7.090 | 7.090 | 6,759,200 |
| 2026-04-08 | 7.140 | 7.300 | 7.140 | 7.270 | 7.270 | 5,961,900 |
| 2026-04-07 | 7.080 | 7.190 | 6.810 | 7.070 | 7.070 | 4,805,200 |
| 2026-04-03 | 7.160 | 7.240 | 7.050 | 7.090 | 7.090 | 4,492,800 |
| 2026-04-02 | 7.380 | 7.430 | 7.150 | 7.170 | 7.170 | 6,663,600 |
| 2026-04-01 | 7.250 | 7.390 | 7.160 | 7.390 | 7.390 | 5,819,500 |
| 2026-03-31 | 7.260 | 7.380 | 7.160 | 7.180 | 7.180 | 5,373,300 |
| 2026-03-30 | 7.280 | 7.330 | 7.170 | 7.260 | 7.260 | 5,853,700 |
| 2026-03-27 | 7.350 | 7.420 | 7.330 | 7.360 | 7.360 | 5,859,700 |
| 2026-03-26 | 7.490 | 7.520 | 7.330 | 7.400 | 7.400 | 4,770,700 |
| 2026-03-25 | 7.540 | 7.630 | 7.410 | 7.480 | 7.480 | 6,727,900 |
| 2026-03-24 | 7.210 | 7.460 | 7.130 | 7.460 | 7.460 | 8,803,900 |
| 2026-03-23 | 7.300 | 7.430 | 7.010 | 7.110 | 7.110 | 12,070,730 |
| 2026-03-20 | 7.610 | 7.740 | 7.280 | 7.290 | 7.290 | 12,815,900 |
| 2026-03-19 | 7.740 | 7.820 | 7.660 | 7.660 | 7.660 | 7,210,000 |
| 2026-03-18 | 7.660 | 7.870 | 7.660 | 7.800 | 7.800 | 7,513,200 |
| 2026-03-17 | 7.850 | 8.050 | 7.700 | 7.720 | 7.720 | 13,722,300 |
| 2026-03-16 | 7.650 | 7.890 | 7.450 | 7.870 | 7.870 | 11,525,400 |
| 2026-03-13 | 7.510 | 7.780 | 7.510 | 7.660 | 7.660 | 12,523,700 |
| 2026-03-12 | 7.610 | 7.840 | 7.500 | 7.510 | 7.510 | 17,305,260 |
| 2026-03-11 | 7.300 | 7.630 | 7.250 | 7.590 | 7.590 | 17,934,820 |
| 2026-03-10 | 7.190 | 7.480 | 7.070 | 7.290 | 7.290 | 21,015,801 |
| 2026-03-09 | 6.610 | 7.240 | 6.570 | 7.140 | 7.140 | 19,820,900 |
| 2026-03-06 | 6.570 | 6.650 | 6.520 | 6.610 | 6.610 | 4,187,560 |
| 2026-03-05 | 6.520 | 6.700 | 6.500 | 6.540 | 6.540 | 5,520,600 |
| 2026-03-04 | 6.320 | 6.550 | 6.210 | 6.480 | 6.480 | 6,360,200 |
| 2026-03-03 | 6.760 | 6.770 | 6.350 | 6.370 | 6.370 | 9,224,400 |
| 2026-03-02 | 6.910 | 6.910 | 6.740 | 6.750 | 6.750 | 7,851,300 |
| 2026-02-27 | 6.920 | 7.000 | 6.910 | 6.990 | 6.990 | 4,357,800 |
| 2026-02-26 | 7.030 | 7.160 | 6.940 | 6.960 | 6.960 | 6,255,700 |
| 2026-02-25 | 7.000 | 7.080 | 6.980 | 7.030 | 7.030 | 4,403,100 |
| 2026-02-24 | 7.100 | 7.160 | 6.980 | 6.990 | 6.990 | 6,584,000 |
| 2026-02-13 | 7.110 | 7.190 | 7.070 | 7.090 | 7.090 | 4,413,620 |
| 2026-02-12 | 7.170 | 7.220 | 7.090 | 7.120 | 7.120 | 5,247,200 |
| 2026-02-11 | 7.150 | 7.270 | 7.120 | 7.200 | 7.200 | 6,314,300 |
| 2026-02-10 | 7.040 | 7.170 | 7.000 | 7.170 | 7.170 | 6,678,900 |
| 2026-02-09 | 6.890 | 7.060 | 6.890 | 7.060 | 7.060 | 6,279,700 |
| 2026-02-06 | 6.780 | 6.920 | 6.700 | 6.850 | 6.850 | 5,569,100 |
| 2026-02-05 | 6.740 | 6.840 | 6.700 | 6.770 | 6.770 | 4,980,160 |
| 2026-02-04 | 6.900 | 6.920 | 6.710 | 6.770 | 6.770 | 7,489,460 |
| 2026-02-03 | 6.880 | 6.970 | 6.820 | 6.890 | 6.890 | 5,990,300 |
| 2026-02-02 | 6.850 | 6.990 | 6.800 | 6.890 | 6.890 | 7,452,800 |
| 2026-01-30 | 6.730 | 6.880 | 6.610 | 6.800 | 6.800 | 18,626,619 |
| 2026-01-29 | 7.150 | 7.340 | 7.080 | 7.100 | 7.100 | 11,619,700 |
| 2026-01-28 | 7.160 | 7.260 | 7.010 | 7.190 | 7.190 | 11,036,840 |
| 2026-01-27 | 7.130 | 7.250 | 6.990 | 7.160 | 7.160 | 11,678,600 |
| 2026-01-26 | 6.890 | 7.220 | 6.840 | 7.150 | 7.150 | 18,692,789 |
| 2026-01-23 | 6.740 | 6.880 | 6.700 | 6.880 | 6.880 | 8,382,300 |
| 2026-01-22 | 6.610 | 6.770 | 6.600 | 6.760 | 6.760 | 8,855,460 |
| 2026-01-21 | 6.610 | 6.650 | 6.590 | 6.600 | 6.600 | 6,640,860 |
| 2026-01-20 | 6.700 | 6.760 | 6.570 | 6.640 | 6.640 | 10,329,300 |
| 2026-01-19 | 6.610 | 6.840 | 6.610 | 6.730 | 6.730 | 10,917,800 |
| 2026-01-16 | 6.460 | 6.770 | 6.360 | 6.670 | 6.670 | 16,576,600 |
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.