Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.130 | 5.130 | 5.080 | 5.090 | 5.090 | 5,193,400 |
| 2025-04-21 | 5.120 | 5.150 | 5.090 | 5.140 | 5.140 | 7,785,000 |
| 2025-04-18 | 5.130 | 5.190 | 5.020 | 5.140 | 5.140 | 7,707,500 |
| 2025-04-17 | 5.100 | 5.190 | 5.080 | 5.130 | 5.130 | 6,198,200 |
| 2025-04-16 | 5.170 | 5.220 | 5.000 | 5.140 | 5.140 | 10,678,000 |
| 2025-04-15 | 5.130 | 5.220 | 5.100 | 5.190 | 5.190 | 10,460,300 |
| 2025-04-14 | 4.980 | 5.150 | 4.970 | 5.100 | 5.100 | 10,007,700 |
| 2025-04-11 | 4.820 | 4.980 | 4.800 | 4.890 | 4.890 | 10,464,900 |
| 2025-04-10 | 4.850 | 4.970 | 4.770 | 4.870 | 4.870 | 15,224,400 |
| 2025-04-09 | 4.500 | 4.780 | 4.270 | 4.740 | 4.740 | 18,689,800 |
| 2025-04-08 | 4.500 | 4.730 | 4.500 | 4.610 | 4.610 | 14,762,100 |
| 2025-04-07 | 5.140 | 5.180 | 4.360 | 4.450 | 4.450 | 24,389,900 |
| 2025-04-03 | 5.350 | 5.480 | 5.330 | 5.450 | 5.450 | 9,291,500 |
| 2025-04-02 | 5.420 | 5.480 | 5.350 | 5.410 | 5.410 | 8,285,600 |
| 2025-04-01 | 5.320 | 5.470 | 5.320 | 5.410 | 5.410 | 10,765,400 |
| 2025-03-31 | 5.200 | 5.360 | 5.140 | 5.330 | 5.330 | 11,247,200 |
| 2025-03-28 | 5.290 | 5.320 | 5.190 | 5.230 | 5.230 | 8,394,000 |
| 2025-03-27 | 5.320 | 5.350 | 5.190 | 5.280 | 5.280 | 8,208,900 |
| 2025-03-26 | 5.230 | 5.400 | 5.220 | 5.350 | 5.350 | 9,316,300 |
| 2025-03-25 | 5.180 | 5.270 | 5.140 | 5.250 | 5.250 | 9,096,800 |
| 2025-03-24 | 5.400 | 5.430 | 5.050 | 5.180 | 5.180 | 19,233,700 |
| 2025-03-21 | 5.590 | 5.610 | 5.370 | 5.400 | 5.400 | 19,835,400 |
| 2025-03-20 | 5.760 | 5.770 | 5.610 | 5.620 | 5.620 | 15,521,600 |
| 2025-03-19 | 5.660 | 5.820 | 5.630 | 5.750 | 5.750 | 15,360,000 |
| 2025-03-18 | 5.600 | 5.700 | 5.550 | 5.660 | 5.660 | 12,964,600 |
| 2025-03-17 | 5.510 | 5.780 | 5.510 | 5.610 | 5.610 | 19,698,500 |
| 2025-03-14 | 5.400 | 5.510 | 5.340 | 5.490 | 5.490 | 12,006,580 |
| 2025-03-13 | 5.430 | 5.460 | 5.280 | 5.380 | 5.380 | 11,503,300 |
| 2025-03-12 | 5.370 | 5.500 | 5.350 | 5.450 | 5.450 | 12,137,200 |
| 2025-03-11 | 5.240 | 5.410 | 5.210 | 5.370 | 5.370 | 10,449,136 |
| 2025-03-10 | 5.410 | 5.420 | 5.280 | 5.320 | 5.320 | 13,012,836 |
| 2025-03-07 | 5.370 | 5.600 | 5.370 | 5.430 | 5.430 | 19,555,200 |
| 2025-03-06 | 5.350 | 5.520 | 5.320 | 5.380 | 5.380 | 18,696,400 |
| 2025-03-05 | 5.200 | 5.300 | 5.160 | 5.290 | 5.290 | 15,142,900 |
| 2025-03-04 | 5.050 | 5.190 | 5.020 | 5.190 | 5.190 | 10,753,800 |
| 2025-03-03 | 5.080 | 5.200 | 5.030 | 5.100 | 5.100 | 13,818,200 |
| 2025-02-28 | 5.210 | 5.270 | 5.030 | 5.070 | 5.070 | 17,356,500 |
| 2025-02-27 | 5.440 | 5.470 | 5.150 | 5.280 | 5.280 | 23,243,000 |
| 2025-02-26 | 5.500 | 5.600 | 5.430 | 5.450 | 5.450 | 15,546,600 |
| 2025-02-25 | 5.480 | 5.580 | 5.430 | 5.490 | 5.490 | 17,283,300 |
| 2025-02-24 | 5.420 | 5.670 | 5.360 | 5.570 | 5.570 | 21,684,976 |
| 2025-02-21 | 5.460 | 5.750 | 5.450 | 5.450 | 5.450 | 33,090,400 |
| 2025-02-20 | 5.230 | 5.580 | 5.190 | 5.530 | 5.530 | 36,697,466 |
| 2025-02-19 | 5.080 | 5.130 | 5.020 | 5.120 | 5.120 | 15,157,200 |
| 2025-02-18 | 5.130 | 5.290 | 5.030 | 5.060 | 5.060 | 22,417,100 |
| 2025-02-17 | 5.080 | 5.230 | 5.030 | 5.050 | 5.050 | 15,828,400 |
| 2025-02-14 | 5.030 | 5.130 | 5.000 | 5.080 | 5.080 | 15,848,566 |
| 2025-02-13 | 5.090 | 5.090 | 4.940 | 5.010 | 5.010 | 18,438,646 |
| 2025-02-12 | 5.040 | 5.180 | 5.030 | 5.100 | 5.100 | 15,671,420 |
| 2025-02-11 | 5.070 | 5.120 | 4.950 | 5.090 | 5.090 | 18,990,580 |
| 2025-02-10 | 4.880 | 5.110 | 4.880 | 5.090 | 5.090 | 23,441,180 |
| 2025-02-07 | 4.900 | 4.980 | 4.810 | 4.880 | 4.880 | 23,201,800 |
| 2025-02-06 | 4.800 | 4.910 | 4.710 | 4.910 | 4.910 | 20,420,755 |
| 2025-02-05 | 4.850 | 5.030 | 4.810 | 4.830 | 4.830 | 26,330,400 |
| 2025-01-27 | 4.630 | 4.830 | 4.620 | 4.770 | 4.770 | 23,711,300 |
| 2025-01-24 | 4.460 | 4.620 | 4.460 | 4.540 | 4.540 | 23,609,000 |
| 2025-01-23 | 4.500 | 4.730 | 4.480 | 4.480 | 4.480 | 28,096,437 |
| 2025-01-22 | 4.260 | 4.480 | 4.220 | 4.350 | 4.350 | 13,101,100 |
| 2025-01-21 | 4.330 | 4.350 | 4.220 | 4.290 | 4.290 | 10,914,100 |
| 2025-01-20 | 4.320 | 4.380 | 4.230 | 4.310 | 4.310 | 11,080,300 |
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.