Beijing InterAct Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.190 | 7.900 | 7.190 | 7.330 | 7.330 | 61,326,520 |
| 2024-10-23 | 7.030 | 7.210 | 6.970 | 7.020 | 7.020 | 26,776,600 |
| 2024-10-22 | 7.300 | 7.330 | 6.940 | 7.070 | 7.070 | 38,186,460 |
| 2024-10-21 | 7.140 | 7.430 | 7.080 | 7.340 | 7.340 | 44,413,920 |
| 2024-10-18 | 6.850 | 7.430 | 6.800 | 7.180 | 7.180 | 47,589,189 |
| 2024-10-17 | 7.190 | 7.280 | 6.920 | 6.970 | 6.970 | 34,145,100 |
| 2024-10-16 | 6.720 | 7.060 | 6.680 | 6.960 | 6.960 | 30,209,070 |
| 2024-10-15 | 6.820 | 7.130 | 6.660 | 6.880 | 6.880 | 46,779,264 |
| 2024-10-14 | 6.500 | 6.900 | 6.440 | 6.880 | 6.880 | 37,752,392 |
| 2024-10-11 | 6.720 | 6.990 | 6.320 | 6.480 | 6.480 | 38,658,963 |
| 2024-10-10 | 6.910 | 7.300 | 6.560 | 6.790 | 6.790 | 45,088,314 |
| 2024-10-09 | 7.550 | 8.010 | 6.900 | 6.900 | 6.900 | 83,517,820 |
| 2024-10-08 | 8.000 | 8.230 | 7.320 | 8.230 | 8.230 | 111,594,146 |
| 2024-09-30 | 6.230 | 6.860 | 6.000 | 6.860 | 6.860 | 105,704,778 |
| 2024-09-27 | 5.350 | 5.850 | 5.230 | 5.720 | 5.720 | 59,290,120 |
| 2024-09-26 | 5.260 | 5.310 | 5.130 | 5.280 | 5.280 | 40,758,135 |
| 2024-09-25 | 5.030 | 5.540 | 5.000 | 5.300 | 5.300 | 54,650,130 |
| 2024-09-24 | 4.800 | 5.040 | 4.790 | 5.020 | 5.020 | 26,441,799 |
| 2024-09-23 | 4.770 | 4.860 | 4.770 | 4.830 | 4.830 | 13,861,800 |
| 2024-09-20 | 4.740 | 4.830 | 4.730 | 4.810 | 4.810 | 16,690,800 |
| 2024-09-19 | 4.540 | 4.760 | 4.530 | 4.730 | 4.730 | 14,139,354 |
| 2024-09-18 | 4.590 | 4.610 | 4.430 | 4.510 | 4.510 | 8,524,100 |
| 2024-09-13 | 4.720 | 4.740 | 4.530 | 4.560 | 4.560 | 11,308,500 |
| 2024-09-12 | 4.690 | 4.800 | 4.680 | 4.720 | 4.720 | 12,935,000 |
| 2024-09-11 | 4.680 | 4.800 | 4.640 | 4.700 | 4.700 | 11,048,300 |
| 2024-09-10 | 4.620 | 4.750 | 4.520 | 4.730 | 4.730 | 16,596,900 |
| 2024-09-09 | 4.660 | 4.700 | 4.560 | 4.620 | 4.620 | 19,867,281 |
| 2024-09-06 | 4.850 | 5.080 | 4.730 | 4.740 | 4.740 | 34,103,000 |
| 2024-09-05 | 4.800 | 5.000 | 4.690 | 4.830 | 4.830 | 31,532,581 |
| 2024-09-04 | 4.640 | 4.710 | 4.570 | 4.640 | 4.640 | 11,377,300 |
| 2024-09-03 | 4.510 | 4.710 | 4.510 | 4.690 | 4.690 | 15,109,900 |
| 2024-09-02 | 4.630 | 4.680 | 4.510 | 4.520 | 4.520 | 9,872,300 |
| 2024-08-30 | 4.470 | 4.710 | 4.470 | 4.640 | 4.640 | 17,030,436 |
| 2024-08-29 | 4.300 | 4.650 | 4.300 | 4.500 | 4.500 | 15,027,400 |
| 2024-08-28 | 4.320 | 4.420 | 4.220 | 4.330 | 4.330 | 7,781,600 |
| 2024-08-27 | 4.450 | 4.490 | 4.260 | 4.320 | 4.320 | 12,087,212 |
| 2024-08-26 | 4.450 | 4.510 | 4.370 | 4.490 | 4.490 | 8,438,100 |
| 2024-08-23 | 4.390 | 4.570 | 4.320 | 4.470 | 4.470 | 12,111,100 |
| 2024-08-22 | 4.500 | 4.590 | 4.350 | 4.360 | 4.360 | 9,943,000 |
| 2024-08-21 | 4.540 | 4.600 | 4.480 | 4.500 | 4.500 | 7,858,459 |
| 2024-08-20 | 4.690 | 4.700 | 4.510 | 4.540 | 4.540 | 11,226,200 |
| 2024-08-19 | 4.650 | 4.770 | 4.610 | 4.670 | 4.670 | 11,043,800 |
| 2024-08-16 | 4.730 | 4.810 | 4.680 | 4.700 | 4.700 | 16,750,600 |
| 2024-08-15 | 4.510 | 4.740 | 4.460 | 4.660 | 4.660 | 15,054,700 |
| 2024-08-14 | 4.490 | 4.600 | 4.470 | 4.540 | 4.540 | 8,767,900 |
| 2024-08-13 | 4.400 | 4.500 | 4.370 | 4.490 | 4.490 | 7,876,200 |
| 2024-08-12 | 4.510 | 4.530 | 4.380 | 4.400 | 4.400 | 8,473,200 |
| 2024-08-09 | 4.630 | 4.660 | 4.510 | 4.510 | 4.510 | 8,667,800 |
| 2024-08-08 | 4.680 | 4.680 | 4.500 | 4.590 | 4.590 | 12,331,700 |
| 2024-08-07 | 4.680 | 4.770 | 4.630 | 4.680 | 4.680 | 11,250,200 |
| 2024-08-06 | 4.590 | 4.710 | 4.590 | 4.680 | 4.680 | 13,748,679 |
| 2024-08-05 | 4.640 | 4.840 | 4.560 | 4.560 | 4.560 | 19,365,079 |
| 2024-08-02 | 5.090 | 5.090 | 4.790 | 4.820 | 4.820 | 28,940,780 |
| 2024-08-01 | 4.790 | 5.250 | 4.770 | 5.100 | 5.100 | 44,668,371 |
| 2024-07-31 | 4.510 | 4.860 | 4.510 | 4.810 | 4.810 | 36,175,460 |
| 2024-07-30 | 4.890 | 4.990 | 4.860 | 4.910 | 4.910 | 16,602,220 |
| 2024-07-29 | 4.870 | 4.940 | 4.780 | 4.890 | 4.890 | 16,835,300 |
| 2024-07-26 | 4.780 | 4.920 | 4.730 | 4.870 | 4.870 | 21,506,504 |
| 2024-07-25 | 4.780 | 4.860 | 4.640 | 4.740 | 4.740 | 17,451,100 |
| 2024-07-24 | 4.870 | 4.980 | 4.760 | 4.800 | 4.800 | 25,898,600 |
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.