Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.340 | 4.410 | 4.260 | 4.300 | 4.300 | 13,471,500 |
| 2025-01-16 | 4.330 | 4.440 | 4.290 | 4.370 | 4.370 | 18,312,300 |
| 2025-01-15 | 4.250 | 4.270 | 4.180 | 4.230 | 4.230 | 12,526,360 |
| 2025-01-14 | 4.040 | 4.280 | 4.040 | 4.250 | 4.250 | 16,776,200 |
| 2025-01-13 | 3.940 | 4.040 | 3.900 | 4.040 | 4.040 | 8,975,900 |
| 2025-01-10 | 4.140 | 4.170 | 3.970 | 3.970 | 3.970 | 12,011,600 |
| 2025-01-09 | 4.080 | 4.240 | 4.070 | 4.160 | 4.160 | 13,485,500 |
| 2025-01-08 | 4.120 | 4.220 | 3.990 | 4.170 | 4.170 | 17,362,200 |
| 2025-01-07 | 3.980 | 4.140 | 3.970 | 4.140 | 4.140 | 12,621,560 |
| 2025-01-06 | 4.010 | 4.060 | 3.790 | 3.980 | 3.980 | 15,050,800 |
| 2025-01-03 | 4.300 | 4.340 | 4.030 | 4.050 | 4.050 | 17,064,720 |
| 2025-01-02 | 4.310 | 4.430 | 4.220 | 4.280 | 4.280 | 13,258,660 |
| 2024-12-31 | 4.360 | 4.430 | 4.240 | 4.340 | 4.340 | 15,465,600 |
| 2024-12-30 | 4.570 | 4.590 | 4.310 | 4.330 | 4.330 | 23,141,000 |
| 2024-12-27 | 4.580 | 4.730 | 4.580 | 4.660 | 4.660 | 12,253,600 |
| 2024-12-26 | 4.600 | 4.720 | 4.580 | 4.610 | 4.610 | 10,829,200 |
| 2024-12-25 | 4.800 | 4.800 | 4.500 | 4.610 | 4.610 | 16,002,300 |
| 2024-12-24 | 4.910 | 4.980 | 4.670 | 4.820 | 4.820 | 18,748,600 |
| 2024-12-23 | 5.400 | 5.420 | 4.900 | 4.910 | 4.910 | 30,518,200 |
| 2024-12-20 | 5.380 | 5.480 | 5.360 | 5.440 | 5.440 | 13,615,360 |
| 2024-12-19 | 5.260 | 5.410 | 5.230 | 5.410 | 5.410 | 17,481,800 |
| 2024-12-18 | 5.340 | 5.420 | 5.220 | 5.360 | 5.360 | 14,669,760 |
| 2024-12-17 | 5.610 | 5.650 | 5.260 | 5.290 | 5.290 | 22,706,560 |
| 2024-12-16 | 5.700 | 5.750 | 5.590 | 5.630 | 5.630 | 16,904,700 |
| 2024-12-13 | 5.760 | 5.820 | 5.680 | 5.690 | 5.690 | 25,353,300 |
| 2024-12-12 | 5.760 | 6.050 | 5.760 | 5.820 | 5.820 | 40,250,640 |
| 2024-12-11 | 5.580 | 5.770 | 5.580 | 5.710 | 5.710 | 25,599,314 |
| 2024-12-10 | 5.750 | 5.780 | 5.570 | 5.580 | 5.580 | 23,623,277 |
| 2024-12-09 | 5.630 | 5.720 | 5.530 | 5.610 | 5.610 | 18,223,000 |
| 2024-12-06 | 5.500 | 5.740 | 5.500 | 5.630 | 5.630 | 25,720,060 |
| 2024-12-05 | 5.340 | 5.450 | 5.330 | 5.420 | 5.420 | 13,012,263 |
| 2024-12-04 | 5.570 | 5.570 | 5.310 | 5.350 | 5.350 | 21,892,800 |
| 2024-12-03 | 5.640 | 5.660 | 5.540 | 5.570 | 5.570 | 19,999,800 |
| 2024-12-02 | 5.600 | 5.680 | 5.590 | 5.670 | 5.670 | 18,536,061 |
| 2024-11-29 | 5.590 | 5.740 | 5.480 | 5.630 | 5.630 | 21,391,081 |
| 2024-11-28 | 5.480 | 5.780 | 5.420 | 5.600 | 5.600 | 25,564,800 |
| 2024-11-27 | 5.340 | 5.420 | 5.200 | 5.420 | 5.420 | 14,849,500 |
| 2024-11-26 | 5.320 | 5.450 | 5.280 | 5.340 | 5.340 | 13,127,000 |
| 2024-11-25 | 5.220 | 5.340 | 5.150 | 5.330 | 5.330 | 15,465,000 |
| 2024-11-22 | 5.410 | 5.520 | 5.250 | 5.250 | 5.250 | 18,465,500 |
| 2024-11-21 | 5.470 | 5.510 | 5.360 | 5.430 | 5.430 | 18,462,361 |
| 2024-11-20 | 5.370 | 5.540 | 5.340 | 5.510 | 5.510 | 20,023,708 |
| 2024-11-19 | 5.270 | 5.390 | 5.240 | 5.390 | 5.390 | 17,660,883 |
| 2024-11-18 | 5.600 | 5.630 | 5.260 | 5.270 | 5.270 | 26,951,900 |
| 2024-11-15 | 5.780 | 5.890 | 5.590 | 5.610 | 5.610 | 27,613,222 |
| 2024-11-14 | 5.800 | 6.000 | 5.770 | 5.830 | 5.830 | 26,714,521 |
| 2024-11-13 | 5.800 | 5.930 | 5.660 | 5.830 | 5.830 | 29,897,940 |
| 2024-11-12 | 6.100 | 6.150 | 5.840 | 5.880 | 5.880 | 31,567,244 |
| 2024-11-11 | 5.900 | 6.130 | 5.890 | 6.050 | 6.050 | 27,898,746 |
| 2024-11-08 | 5.960 | 6.150 | 5.820 | 6.020 | 6.020 | 38,196,266 |
| 2024-11-07 | 5.540 | 6.180 | 5.520 | 5.900 | 5.900 | 53,549,640 |
| 2024-11-06 | 5.480 | 5.580 | 5.360 | 5.440 | 5.440 | 43,975,828 |
| 2024-11-05 | 5.270 | 5.540 | 5.270 | 5.490 | 5.490 | 42,304,068 |
| 2024-11-04 | 5.190 | 5.350 | 5.120 | 5.320 | 5.320 | 38,793,971 |
| 2024-11-01 | 5.160 | 5.330 | 5.070 | 5.190 | 5.190 | 53,143,997 |
| 2024-10-31 | 5.330 | 5.360 | 5.130 | 5.180 | 5.180 | 81,766,444 |
| 2024-10-30 | 5.160 | 5.730 | 5.040 | 5.570 | 5.570 | 104,996,686 |
| 2024-10-29 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 4,321,900 |
| 2024-10-28 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2024-10-25 | 7.120 | 7.310 | 7.040 | 7.170 | 7.170 | 43,942,560 |
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.