Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.100 | 7.110 | 7.030 | 7.050 | 7.050 | 8,213,700 |
| 2025-10-20 | 6.920 | 7.070 | 6.920 | 7.070 | 7.070 | 11,005,166 |
| 2025-10-17 | 7.080 | 7.100 | 6.890 | 6.890 | 6.890 | 10,199,489 |
| 2025-10-16 | 6.950 | 7.120 | 6.920 | 7.100 | 7.100 | 11,227,406 |
| 2025-10-15 | 6.800 | 6.970 | 6.760 | 6.960 | 6.960 | 7,661,006 |
| 2025-10-14 | 6.960 | 7.040 | 6.820 | 6.830 | 6.830 | 10,104,800 |
| 2025-10-13 | 6.780 | 6.990 | 6.780 | 6.950 | 6.950 | 13,784,086 |
| 2025-10-10 | 7.130 | 7.450 | 7.130 | 7.140 | 7.140 | 15,721,686 |
| 2025-10-09 | 7.250 | 7.280 | 7.110 | 7.140 | 7.140 | 10,783,002 |
| 2025-09-30 | 7.210 | 7.280 | 7.150 | 7.240 | 7.240 | 10,532,720 |
| 2025-09-29 | 7.070 | 7.240 | 6.960 | 7.230 | 7.230 | 12,189,686 |
| 2025-09-26 | 7.060 | 7.090 | 6.960 | 7.070 | 7.070 | 11,109,700 |
| 2025-09-25 | 6.810 | 7.180 | 6.810 | 7.060 | 7.060 | 15,007,160 |
| 2025-09-24 | 6.710 | 6.880 | 6.680 | 6.870 | 6.870 | 10,266,057 |
| 2025-09-23 | 6.920 | 6.940 | 6.490 | 6.720 | 6.720 | 15,699,357 |
| 2025-09-22 | 6.780 | 6.960 | 6.750 | 6.930 | 6.930 | 10,647,500 |
| 2025-09-19 | 6.830 | 6.870 | 6.700 | 6.820 | 6.820 | 13,157,662 |
| 2025-09-18 | 6.980 | 7.180 | 6.840 | 6.910 | 6.910 | 22,001,262 |
| 2025-09-17 | 6.880 | 6.960 | 6.740 | 6.920 | 6.920 | 15,063,962 |
| 2025-09-16 | 7.050 | 7.120 | 6.820 | 6.880 | 6.880 | 22,477,100 |
| 2025-09-15 | 7.240 | 7.240 | 6.930 | 7.100 | 7.100 | 19,354,760 |
| 2025-09-12 | 7.130 | 7.370 | 7.120 | 7.180 | 7.180 | 23,833,920 |
| 2025-09-11 | 7.480 | 7.480 | 6.930 | 7.190 | 7.190 | 45,399,560 |
| 2025-09-10 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-09-09 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-09-08 | 7.290 | 7.510 | 7.220 | 7.480 | 7.480 | 14,071,900 |
| 2025-09-05 | 7.070 | 7.230 | 6.910 | 7.230 | 7.230 | 13,879,516 |
| 2025-09-04 | 7.130 | 7.250 | 6.890 | 7.060 | 7.060 | 17,924,800 |
| 2025-09-03 | 7.070 | 7.270 | 7.050 | 7.120 | 7.120 | 18,209,100 |
| 2025-09-02 | 7.030 | 7.270 | 6.960 | 7.000 | 7.000 | 22,621,600 |
| 2025-09-01 | 6.840 | 7.040 | 6.840 | 7.000 | 7.000 | 13,350,540 |
| 2025-08-29 | 6.780 | 6.860 | 6.550 | 6.830 | 6.830 | 18,398,000 |
| 2025-08-28 | 6.850 | 7.080 | 6.330 | 6.720 | 6.720 | 30,944,600 |
| 2025-08-27 | 7.070 | 7.250 | 6.880 | 6.920 | 6.920 | 18,206,520 |
| 2025-08-26 | 6.720 | 7.170 | 6.680 | 7.120 | 7.120 | 19,783,300 |
| 2025-08-25 | 6.580 | 6.730 | 6.580 | 6.720 | 6.720 | 12,211,052 |
| 2025-08-22 | 6.680 | 6.690 | 6.520 | 6.550 | 6.550 | 12,655,900 |
| 2025-08-21 | 6.660 | 6.800 | 6.600 | 6.660 | 6.660 | 12,792,200 |
| 2025-08-20 | 6.500 | 6.650 | 6.500 | 6.650 | 6.650 | 10,228,152 |
| 2025-08-19 | 6.370 | 6.540 | 6.330 | 6.500 | 6.500 | 12,852,300 |
| 2025-08-18 | 6.410 | 6.600 | 6.290 | 6.370 | 6.370 | 18,666,176 |
| 2025-08-15 | 6.180 | 6.390 | 6.170 | 6.390 | 6.390 | 14,676,892 |
| 2025-08-14 | 6.220 | 6.370 | 6.170 | 6.180 | 6.180 | 15,419,600 |
| 2025-08-13 | 6.240 | 6.300 | 6.200 | 6.230 | 6.230 | 11,023,200 |
| 2025-08-12 | 6.270 | 6.330 | 6.150 | 6.220 | 6.220 | 12,881,300 |
| 2025-08-11 | 6.230 | 6.330 | 6.220 | 6.280 | 6.280 | 8,832,300 |
| 2025-08-08 | 6.150 | 6.430 | 6.140 | 6.240 | 6.240 | 13,769,000 |
| 2025-08-07 | 6.220 | 6.260 | 6.090 | 6.190 | 6.190 | 12,295,800 |
| 2025-08-06 | 5.930 | 6.200 | 5.900 | 6.180 | 6.180 | 17,739,400 |
| 2025-08-05 | 5.840 | 5.960 | 5.840 | 5.920 | 5.920 | 10,723,700 |
| 2025-08-04 | 5.850 | 5.860 | 5.790 | 5.860 | 5.860 | 7,744,400 |
| 2025-08-01 | 5.680 | 5.850 | 5.650 | 5.830 | 5.830 | 12,814,400 |
| 2025-07-31 | 5.690 | 5.770 | 5.660 | 5.680 | 5.680 | 9,233,600 |
| 2025-07-30 | 5.660 | 5.740 | 5.630 | 5.680 | 5.680 | 7,355,220 |
| 2025-07-29 | 5.630 | 5.710 | 5.630 | 5.680 | 5.680 | 8,632,200 |
| 2025-07-28 | 5.570 | 5.660 | 5.560 | 5.660 | 5.660 | 7,976,700 |
| 2025-07-25 | 5.600 | 5.610 | 5.520 | 5.570 | 5.570 | 8,986,700 |
| 2025-07-24 | 5.600 | 5.650 | 5.580 | 5.620 | 5.620 | 6,134,100 |
| 2025-07-23 | 5.580 | 5.640 | 5.530 | 5.600 | 5.600 | 6,776,700 |
| 2025-07-22 | 5.730 | 5.730 | 5.540 | 5.600 | 5.600 | 14,652,000 |
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.