Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.930 | 5.070 | 4.900 | 4.940 | 4.940 | 42,407,400 |
| 2026-10-20 | 4.860 | 4.950 | 4.770 | 4.930 | 4.930 | 51,982,600 |
| 2026-10-19 | 4.750 | 5.020 | 4.750 | 4.850 | 4.850 | 66,726,148 |
| 2026-10-16 | 4.950 | 5.120 | 4.800 | 4.840 | 4.840 | 87,898,741 |
| 2026-10-15 | 5.040 | 5.470 | 4.950 | 4.960 | 4.960 | 119,167,273 |
| 2026-10-14 | 4.970 | 5.080 | 4.850 | 5.050 | 5.050 | 92,705,871 |
| 2026-10-13 | 4.750 | 5.160 | 4.660 | 5.020 | 5.020 | 105,195,001 |
| 2026-10-12 | 4.770 | 4.850 | 4.710 | 4.800 | 4.800 | 51,296,103 |
| 2026-10-09 | 4.500 | 4.800 | 4.430 | 4.770 | 4.770 | 60,310,105 |
| 2026-10-08 | 4.570 | 4.580 | 4.440 | 4.480 | 4.480 | 29,747,450 |
| 2026-09-30 | 4.660 | 4.680 | 4.520 | 4.570 | 4.570 | 26,488,200 |
| 2026-09-29 | 4.440 | 4.680 | 4.420 | 4.650 | 4.650 | 46,888,615 |
| 2026-09-28 | 4.530 | 4.590 | 4.400 | 4.460 | 4.460 | 27,086,948 |
| 2026-09-24 | 4.580 | 4.680 | 4.520 | 4.540 | 4.540 | 31,494,192 |
| 2026-09-23 | 4.810 | 4.810 | 4.600 | 4.600 | 4.600 | 48,594,843 |
| 2026-09-22 | 4.730 | 4.920 | 4.710 | 4.810 | 4.810 | 64,918,195 |
| 2026-09-21 | 4.640 | 4.710 | 4.610 | 4.670 | 4.670 | 30,804,288 |
| 2026-09-18 | 4.700 | 4.750 | 4.640 | 4.640 | 4.640 | 32,766,123 |
| 2026-09-17 | 4.590 | 4.710 | 4.580 | 4.700 | 4.700 | 29,612,568 |
| 2026-09-16 | 4.570 | 4.630 | 4.500 | 4.620 | 4.620 | 21,313,000 |
| 2026-09-15 | 4.730 | 4.770 | 4.580 | 4.600 | 4.600 | 28,662,200 |
| 2026-09-14 | 4.730 | 4.790 | 4.680 | 4.730 | 4.730 | 23,725,412 |
| 2026-09-11 | 4.780 | 4.800 | 4.640 | 4.750 | 4.750 | 34,405,747 |
| 2026-09-10 | 4.770 | 4.840 | 4.690 | 4.780 | 4.780 | 28,423,434 |
| 2026-09-09 | 4.960 | 4.970 | 4.780 | 4.810 | 4.810 | 48,941,166 |
| 2026-09-08 | 4.920 | 5.050 | 4.880 | 4.990 | 4.990 | 44,719,616 |
| 2026-09-07 | 4.870 | 4.960 | 4.800 | 4.920 | 4.920 | 43,560,860 |
| 2026-09-04 | 4.840 | 5.030 | 4.820 | 4.880 | 4.880 | 62,218,613 |
| 2026-09-03 | 4.890 | 5.000 | 4.770 | 4.800 | 4.800 | 50,109,151 |
| 2026-09-02 | 5.000 | 5.070 | 4.860 | 4.880 | 4.880 | 56,487,294 |
| 2026-09-01 | 4.750 | 5.080 | 4.750 | 5.030 | 5.030 | 104,317,629 |
| 2026-08-31 | 4.540 | 4.820 | 4.530 | 4.810 | 4.810 | 64,028,056 |
| 2026-08-28 | 4.650 | 4.670 | 4.580 | 4.600 | 4.600 | 38,544,900 |
| 2026-08-27 | 4.580 | 4.620 | 4.550 | 4.600 | 4.600 | 23,697,138 |
| 2026-08-26 | 4.550 | 4.650 | 4.530 | 4.610 | 4.610 | 27,048,898 |
| 2026-08-25 | 4.500 | 4.590 | 4.460 | 4.570 | 4.570 | 27,424,405 |
| 2026-08-24 | 4.580 | 4.580 | 4.430 | 4.480 | 4.480 | 28,086,500 |
| 2026-08-21 | 4.570 | 4.600 | 4.490 | 4.580 | 4.580 | 25,937,746 |
| 2026-08-20 | 4.700 | 4.700 | 4.570 | 4.610 | 4.610 | 32,999,400 |
| 2026-08-19 | 4.760 | 4.800 | 4.600 | 4.610 | 4.610 | 39,923,041 |
| 2026-08-18 | 4.890 | 4.900 | 4.780 | 4.810 | 4.810 | 38,060,533 |
| 2026-08-17 | 4.930 | 4.950 | 4.830 | 4.930 | 4.930 | 42,977,327 |
| 2026-08-14 | 5.020 | 5.080 | 4.810 | 4.920 | 4.920 | 70,630,790 |
| 2026-08-13 | 5.130 | 5.280 | 5.020 | 5.020 | 5.020 | 91,603,167 |
| 2026-08-12 | 5.060 | 5.240 | 5.020 | 5.130 | 5.130 | 70,759,357 |
| 2026-08-11 | 5.140 | 5.180 | 5.030 | 5.060 | 5.060 | 49,531,700 |
| 2026-08-10 | 5.190 | 5.190 | 4.980 | 5.120 | 5.120 | 61,485,001 |
| 2026-08-07 | 5.110 | 5.360 | 4.930 | 5.140 | 5.140 | 123,343,612 |
| 2026-08-06 | 5.270 | 5.680 | 5.130 | 5.210 | 5.210 | 178,540,889 |
| 2026-08-05 | 5.000 | 5.540 | 4.960 | 5.540 | 5.540 | 135,926,350 |
| 2026-08-04 | 4.750 | 5.090 | 4.730 | 5.040 | 5.040 | 95,664,933 |
| 2026-08-03 | 4.670 | 4.790 | 4.630 | 4.750 | 4.750 | 52,935,003 |
| 2026-07-31 | 4.460 | 4.770 | 4.460 | 4.680 | 4.680 | 80,457,256 |
| 2026-07-30 | 4.430 | 4.620 | 4.420 | 4.450 | 4.450 | 45,516,445 |
| 2026-07-29 | 4.370 | 4.490 | 4.370 | 4.460 | 4.460 | 42,745,697 |
| 2026-07-28 | 4.300 | 4.450 | 4.300 | 4.370 | 4.370 | 44,323,100 |
| 2026-07-27 | 4.080 | 4.350 | 4.070 | 4.330 | 4.330 | 65,183,485 |
| 2026-07-24 | 4.230 | 4.250 | 4.100 | 4.110 | 4.110 | 36,978,600 |
| 2026-07-23 | 4.170 | 4.270 | 4.130 | 4.270 | 4.270 | 35,553,381 |
| 2026-07-22 | 4.230 | 4.270 | 4.170 | 4.200 | 4.200 | 35,862,019 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.0100 CNY |
| 2022-07-06 | 0.0200 CNY |
| 2021-07-06 | 0.0164 CNY |
| 2020-07-09 | 0.0154 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.