Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.700 | 5.790 | 5.690 | 5.730 | 5.730 | 9,946,860 |
| 2025-07-18 | 5.720 | 5.790 | 5.670 | 5.720 | 5.720 | 6,922,800 |
| 2025-07-17 | 5.730 | 5.760 | 5.680 | 5.720 | 5.720 | 6,572,400 |
| 2025-07-16 | 5.640 | 5.740 | 5.620 | 5.720 | 5.720 | 8,432,400 |
| 2025-07-15 | 5.770 | 5.770 | 5.520 | 5.640 | 5.640 | 10,891,800 |
| 2025-07-14 | 5.800 | 5.800 | 5.680 | 5.760 | 5.760 | 7,715,000 |
| 2025-07-11 | 5.860 | 5.930 | 5.730 | 5.780 | 5.780 | 15,057,900 |
| 2025-07-10 | 5.780 | 5.920 | 5.730 | 5.870 | 5.870 | 12,931,700 |
| 2025-07-09 | 5.760 | 5.930 | 5.660 | 5.820 | 5.820 | 19,328,320 |
| 2025-07-08 | 5.770 | 5.920 | 5.740 | 5.790 | 5.790 | 17,892,300 |
| 2025-07-07 | 5.740 | 5.790 | 5.600 | 5.780 | 5.780 | 9,060,800 |
| 2025-07-04 | 5.740 | 5.850 | 5.680 | 5.740 | 5.740 | 10,561,900 |
| 2025-07-03 | 5.820 | 5.890 | 5.730 | 5.780 | 5.780 | 10,286,000 |
| 2025-07-02 | 5.800 | 5.990 | 5.780 | 5.850 | 5.850 | 14,282,600 |
| 2025-07-01 | 5.790 | 5.850 | 5.660 | 5.830 | 5.830 | 14,106,992 |
| 2025-06-30 | 5.770 | 5.820 | 5.730 | 5.770 | 5.770 | 9,505,920 |
| 2025-06-27 | 5.640 | 5.780 | 5.610 | 5.760 | 5.760 | 10,329,600 |
| 2025-06-26 | 5.580 | 5.690 | 5.510 | 5.630 | 5.630 | 11,031,900 |
| 2025-06-25 | 5.550 | 5.620 | 5.530 | 5.590 | 5.590 | 9,692,600 |
| 2025-06-24 | 5.470 | 5.620 | 5.470 | 5.590 | 5.590 | 12,152,960 |
| 2025-06-23 | 5.380 | 5.470 | 5.220 | 5.450 | 5.450 | 13,727,800 |
| 2025-06-20 | 5.490 | 5.540 | 5.400 | 5.450 | 5.450 | 6,133,900 |
| 2025-06-19 | 5.690 | 5.820 | 5.440 | 5.460 | 5.460 | 14,191,200 |
| 2025-06-18 | 5.890 | 5.940 | 5.690 | 5.720 | 5.720 | 11,044,100 |
| 2025-06-17 | 5.870 | 5.920 | 5.800 | 5.890 | 5.890 | 10,809,060 |
| 2025-06-16 | 5.700 | 5.870 | 5.660 | 5.850 | 5.850 | 10,445,300 |
| 2025-06-13 | 5.910 | 6.010 | 5.690 | 5.720 | 5.720 | 16,267,400 |
| 2025-06-12 | 5.940 | 5.970 | 5.860 | 5.910 | 5.910 | 12,470,500 |
| 2025-06-11 | 5.710 | 5.960 | 5.710 | 5.930 | 5.930 | 17,632,620 |
| 2025-06-10 | 5.760 | 5.910 | 5.650 | 5.690 | 5.690 | 19,057,592 |
| 2025-06-09 | 5.520 | 5.870 | 5.480 | 5.820 | 5.820 | 24,214,292 |
| 2025-06-06 | 5.300 | 5.520 | 5.260 | 5.450 | 5.450 | 19,699,900 |
| 2025-06-05 | 5.270 | 5.380 | 5.260 | 5.300 | 5.300 | 9,058,680 |
| 2025-06-04 | 5.250 | 5.350 | 5.240 | 5.280 | 5.280 | 15,160,300 |
| 2025-06-03 | 5.200 | 5.260 | 5.100 | 5.180 | 5.180 | 11,274,700 |
| 2025-05-30 | 5.450 | 5.500 | 5.120 | 5.170 | 5.170 | 22,132,600 |
| 2025-05-29 | 5.320 | 5.500 | 5.310 | 5.470 | 5.470 | 10,752,100 |
| 2025-05-28 | 5.340 | 5.380 | 5.260 | 5.330 | 5.330 | 6,494,300 |
| 2025-05-27 | 5.360 | 5.490 | 5.280 | 5.320 | 5.320 | 9,317,000 |
| 2025-05-26 | 5.290 | 5.350 | 5.220 | 5.350 | 5.350 | 9,431,000 |
| 2025-05-23 | 5.470 | 5.470 | 5.280 | 5.320 | 5.320 | 13,153,900 |
| 2025-05-22 | 5.410 | 5.510 | 5.300 | 5.340 | 5.340 | 14,338,100 |
| 2025-05-21 | 5.250 | 5.450 | 5.200 | 5.390 | 5.390 | 13,748,480 |
| 2025-05-20 | 5.070 | 5.310 | 5.070 | 5.220 | 5.220 | 13,471,300 |
| 2025-05-19 | 4.820 | 5.070 | 4.820 | 5.070 | 5.070 | 14,161,800 |
| 2025-05-16 | 4.900 | 4.920 | 4.810 | 4.820 | 4.820 | 9,150,500 |
| 2025-05-15 | 4.900 | 5.020 | 4.880 | 4.910 | 4.910 | 11,142,600 |
| 2025-05-14 | 4.860 | 4.940 | 4.850 | 4.920 | 4.920 | 6,137,866 |
| 2025-05-13 | 4.930 | 5.010 | 4.870 | 4.880 | 4.880 | 10,473,800 |
| 2025-05-12 | 4.850 | 4.950 | 4.810 | 4.900 | 4.900 | 10,199,200 |
| 2025-05-09 | 4.800 | 5.030 | 4.790 | 4.800 | 4.800 | 16,889,200 |
| 2025-05-08 | 4.540 | 4.850 | 4.520 | 4.800 | 4.800 | 16,062,300 |
| 2025-05-07 | 4.590 | 4.620 | 4.510 | 4.550 | 4.550 | 10,888,100 |
| 2025-05-06 | 4.430 | 4.510 | 4.360 | 4.500 | 4.500 | 15,064,580 |
| 2025-04-30 | 4.250 | 4.340 | 4.240 | 4.330 | 4.330 | 12,573,380 |
| 2025-04-29 | 4.220 | 4.320 | 4.190 | 4.220 | 4.220 | 17,518,900 |
| 2025-04-28 | 4.610 | 4.640 | 4.180 | 4.300 | 4.300 | 35,798,860 |
| 2025-04-25 | 4.960 | 5.160 | 4.950 | 5.090 | 5.090 | 9,624,100 |
| 2025-04-24 | 5.090 | 5.100 | 4.960 | 4.960 | 4.960 | 9,964,200 |
| 2025-04-23 | 5.120 | 5.140 | 5.080 | 5.090 | 5.090 | 5,340,000 |
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.