Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.480 | 6.590 | 6.430 | 6.480 | 6.480 | 8,352,600 |
| 2026-01-14 | 6.470 | 6.630 | 6.400 | 6.530 | 6.530 | 12,015,320 |
| 2026-01-13 | 6.610 | 6.670 | 6.460 | 6.460 | 6.460 | 10,182,400 |
| 2026-01-12 | 6.550 | 6.720 | 6.520 | 6.630 | 6.630 | 12,851,692 |
| 2026-01-09 | 6.410 | 6.680 | 6.380 | 6.610 | 6.610 | 11,790,700 |
| 2026-01-08 | 6.350 | 6.430 | 6.330 | 6.420 | 6.420 | 6,741,200 |
| 2026-01-07 | 6.350 | 6.430 | 6.310 | 6.380 | 6.380 | 7,265,592 |
| 2026-01-06 | 6.420 | 6.450 | 6.320 | 6.380 | 6.380 | 8,624,000 |
| 2026-01-05 | 6.300 | 6.450 | 6.220 | 6.380 | 6.380 | 10,017,400 |
| 2025-12-31 | 6.140 | 6.330 | 6.100 | 6.300 | 6.300 | 8,817,600 |
| 2025-12-30 | 6.110 | 6.250 | 6.090 | 6.140 | 6.140 | 6,576,200 |
| 2025-12-29 | 6.150 | 6.200 | 6.050 | 6.110 | 6.110 | 6,889,100 |
| 2025-12-26 | 6.310 | 6.360 | 6.170 | 6.210 | 6.210 | 9,696,400 |
| 2025-12-25 | 6.010 | 6.470 | 6.010 | 6.340 | 6.340 | 16,528,400 |
| 2025-12-24 | 5.940 | 6.040 | 5.890 | 6.030 | 6.030 | 6,857,800 |
| 2025-12-23 | 6.050 | 6.070 | 5.910 | 5.960 | 5.960 | 10,116,052 |
| 2025-12-22 | 6.130 | 6.190 | 6.030 | 6.050 | 6.050 | 8,968,600 |
| 2025-12-19 | 6.080 | 6.150 | 6.050 | 6.140 | 6.140 | 6,219,952 |
| 2025-12-18 | 5.980 | 6.150 | 5.960 | 6.060 | 6.060 | 6,078,300 |
| 2025-12-17 | 6.040 | 6.070 | 5.890 | 6.000 | 6.000 | 9,531,480 |
| 2025-12-16 | 6.180 | 6.180 | 6.040 | 6.070 | 6.070 | 5,547,980 |
| 2025-12-15 | 6.030 | 6.240 | 5.960 | 6.190 | 6.190 | 7,057,460 |
| 2025-12-12 | 6.270 | 6.270 | 6.100 | 6.110 | 6.110 | 6,221,000 |
| 2025-12-11 | 6.460 | 6.470 | 6.200 | 6.220 | 6.220 | 8,540,500 |
| 2025-12-10 | 6.400 | 6.500 | 6.270 | 6.460 | 6.460 | 7,366,610 |
| 2025-12-09 | 6.380 | 6.570 | 6.340 | 6.400 | 6.400 | 8,879,300 |
| 2025-12-08 | 6.260 | 6.450 | 6.240 | 6.370 | 6.370 | 8,089,100 |
| 2025-12-05 | 6.220 | 6.310 | 6.100 | 6.300 | 6.300 | 9,405,900 |
| 2025-12-04 | 6.440 | 6.440 | 6.180 | 6.230 | 6.230 | 12,769,060 |
| 2025-12-03 | 6.760 | 6.810 | 6.390 | 6.420 | 6.420 | 15,508,000 |
| 2025-12-02 | 6.910 | 6.930 | 6.750 | 6.770 | 6.770 | 7,616,800 |
| 2025-12-01 | 6.800 | 6.980 | 6.800 | 6.930 | 6.930 | 8,513,600 |
| 2025-11-28 | 6.730 | 6.940 | 6.670 | 6.840 | 6.840 | 8,659,800 |
| 2025-11-27 | 6.790 | 6.830 | 6.680 | 6.690 | 6.690 | 8,169,700 |
| 2025-11-26 | 6.780 | 6.940 | 6.710 | 6.840 | 6.840 | 7,926,200 |
| 2025-11-25 | 6.730 | 6.910 | 6.730 | 6.790 | 6.790 | 8,404,400 |
| 2025-11-24 | 6.710 | 6.820 | 6.590 | 6.760 | 6.760 | 8,150,800 |
| 2025-11-21 | 6.830 | 6.890 | 6.640 | 6.660 | 6.660 | 11,361,500 |
| 2025-11-20 | 6.870 | 6.990 | 6.580 | 6.930 | 6.930 | 14,048,700 |
| 2025-11-19 | 6.940 | 7.040 | 6.820 | 6.880 | 6.880 | 13,065,960 |
| 2025-11-18 | 6.980 | 6.990 | 6.830 | 6.920 | 6.920 | 14,930,900 |
| 2025-11-17 | 7.060 | 7.120 | 6.810 | 7.020 | 7.020 | 21,037,500 |
| 2025-11-14 | 7.320 | 7.340 | 7.060 | 7.060 | 7.060 | 31,173,944 |
| 2025-11-13 | 7.730 | 7.800 | 7.450 | 7.520 | 7.520 | 25,777,008 |
| 2025-11-12 | 7.800 | 7.880 | 7.670 | 7.760 | 7.760 | 11,319,000 |
| 2025-11-11 | 7.650 | 7.920 | 7.620 | 7.870 | 7.870 | 14,540,800 |
| 2025-11-10 | 7.560 | 7.710 | 7.470 | 7.670 | 7.670 | 13,222,155 |
| 2025-11-07 | 7.710 | 7.850 | 7.610 | 7.800 | 7.800 | 11,736,799 |
| 2025-11-06 | 7.740 | 7.860 | 7.590 | 7.860 | 7.860 | 14,843,892 |
| 2025-11-05 | 7.920 | 7.960 | 7.740 | 7.810 | 7.810 | 18,837,300 |
| 2025-11-04 | 7.900 | 8.050 | 7.770 | 8.040 | 8.040 | 20,077,792 |
| 2025-11-03 | 8.050 | 8.370 | 7.730 | 7.830 | 7.830 | 32,489,987 |
| 2025-10-31 | 7.550 | 8.070 | 7.550 | 7.980 | 7.980 | 26,949,721 |
| 2025-10-30 | 7.400 | 7.760 | 7.380 | 7.560 | 7.560 | 25,168,701 |
| 2025-10-29 | 7.180 | 7.480 | 7.160 | 7.450 | 7.450 | 25,207,240 |
| 2025-10-28 | 6.950 | 7.150 | 6.920 | 7.150 | 7.150 | 15,542,648 |
| 2025-10-27 | 6.970 | 7.020 | 6.920 | 6.950 | 6.950 | 9,827,300 |
| 2025-10-24 | 7.130 | 7.160 | 6.970 | 6.970 | 6.970 | 11,839,100 |
| 2025-10-23 | 7.060 | 7.090 | 6.940 | 7.080 | 7.080 | 11,345,900 |
| 2025-10-22 | 7.060 | 7.170 | 7.010 | 7.080 | 7.080 | 9,918,300 |
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.