Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.290 | 3.400 | 3.270 | 3.370 | 3.370 | 15,852,912 |
| 2024-07-24 | 3.380 | 3.390 | 3.300 | 3.300 | 3.300 | 14,910,979 |
| 2024-07-23 | 3.460 | 3.490 | 3.380 | 3.380 | 3.380 | 13,559,135 |
| 2024-07-22 | 3.430 | 3.480 | 3.370 | 3.460 | 3.460 | 14,862,600 |
| 2024-07-19 | 3.410 | 3.460 | 3.380 | 3.440 | 3.440 | 13,534,400 |
| 2024-07-18 | 3.410 | 3.420 | 3.330 | 3.410 | 3.410 | 15,032,200 |
| 2024-07-17 | 3.420 | 3.490 | 3.400 | 3.440 | 3.440 | 16,426,200 |
| 2024-07-16 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 15,698,701 |
| 2024-07-15 | 3.520 | 3.540 | 3.440 | 3.440 | 3.440 | 16,360,201 |
| 2024-07-12 | 3.550 | 3.600 | 3.510 | 3.530 | 3.530 | 14,455,300 |
| 2024-07-11 | 3.540 | 3.590 | 3.510 | 3.570 | 3.570 | 18,238,710 |
| 2024-07-10 | 3.570 | 3.610 | 3.470 | 3.470 | 3.470 | 16,139,400 |
| 2024-07-09 | 3.520 | 3.560 | 3.440 | 3.560 | 3.560 | 16,853,153 |
| 2024-07-08 | 3.620 | 3.650 | 3.490 | 3.490 | 3.490 | 15,158,100 |
| 2024-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-04 | 3.730 | 3.750 | 3.580 | 3.600 | 3.600 | 14,205,369 |
| 2024-07-03 | 3.740 | 3.780 | 3.670 | 3.740 | 3.740 | 11,570,202 |
| 2024-07-02 | 3.660 | 3.770 | 3.650 | 3.740 | 3.740 | 13,673,999 |
| 2024-07-01 | 3.630 | 3.680 | 3.540 | 3.670 | 3.670 | 15,791,500 |
| 2024-06-28 | 3.700 | 3.790 | 3.620 | 3.640 | 3.640 | 18,443,000 |
| 2024-06-27 | 3.760 | 3.810 | 3.710 | 3.710 | 3.710 | 24,055,043 |
| 2024-06-26 | 3.460 | 3.780 | 3.440 | 3.770 | 3.770 | 28,983,808 |
| 2024-06-25 | 3.490 | 3.550 | 3.430 | 3.470 | 3.470 | 14,162,113 |
| 2024-06-24 | 3.640 | 3.640 | 3.460 | 3.480 | 3.480 | 19,820,168 |
| 2024-06-21 | 3.720 | 3.770 | 3.650 | 3.650 | 3.650 | 14,189,680 |
| 2024-06-20 | 3.860 | 3.860 | 3.710 | 3.720 | 3.720 | 14,443,078 |
| 2024-06-19 | 3.950 | 3.960 | 3.860 | 3.860 | 3.860 | 13,376,417 |
| 2024-06-18 | 3.920 | 3.970 | 3.900 | 3.940 | 3.940 | 12,530,402 |
| 2024-06-17 | 3.910 | 3.960 | 3.870 | 3.910 | 3.910 | 12,095,943 |
| 2024-06-14 | 3.950 | 3.960 | 3.890 | 3.930 | 3.930 | 14,168,800 |
| 2024-06-13 | 3.990 | 4.010 | 3.920 | 3.950 | 3.950 | 11,909,200 |
| 2024-06-12 | 3.940 | 4.010 | 3.920 | 3.980 | 3.980 | 16,830,479 |
| 2024-06-11 | 3.820 | 3.940 | 3.750 | 3.920 | 3.920 | 17,569,319 |
| 2024-06-07 | 3.790 | 3.880 | 3.770 | 3.840 | 3.840 | 17,828,200 |
| 2024-06-06 | 3.920 | 3.970 | 3.710 | 3.760 | 3.760 | 28,443,301 |
| 2024-06-05 | 4.010 | 4.030 | 3.940 | 3.950 | 3.950 | 12,797,300 |
| 2024-06-04 | 4.050 | 4.080 | 3.960 | 4.010 | 4.010 | 17,774,400 |
| 2024-06-03 | 4.170 | 4.190 | 4.030 | 4.060 | 4.060 | 16,165,400 |
| 2024-05-31 | 4.100 | 4.200 | 4.100 | 4.170 | 4.170 | 14,222,800 |
| 2024-05-30 | 4.070 | 4.130 | 4.010 | 4.100 | 4.100 | 15,034,101 |
| 2024-05-29 | 4.090 | 4.130 | 4.060 | 4.080 | 4.080 | 10,582,322 |
| 2024-05-28 | 4.150 | 4.170 | 4.080 | 4.080 | 4.080 | 12,025,443 |
| 2024-05-27 | 4.170 | 4.190 | 4.070 | 4.170 | 4.170 | 16,997,409 |
| 2024-05-24 | 4.230 | 4.260 | 4.140 | 4.140 | 4.140 | 17,633,378 |
| 2024-05-23 | 4.400 | 4.400 | 4.220 | 4.230 | 4.230 | 22,426,969 |
| 2024-05-22 | 4.310 | 4.390 | 4.280 | 4.390 | 4.390 | 18,044,388 |
| 2024-05-21 | 4.350 | 4.410 | 4.300 | 4.310 | 4.310 | 17,117,150 |
| 2024-05-20 | 4.390 | 4.460 | 4.340 | 4.370 | 4.370 | 19,053,000 |
| 2024-05-17 | 4.360 | 4.420 | 4.300 | 4.400 | 4.400 | 16,596,500 |
| 2024-05-16 | 4.330 | 4.420 | 4.320 | 4.360 | 4.360 | 16,857,200 |
| 2024-05-15 | 4.370 | 4.430 | 4.320 | 4.330 | 4.330 | 15,559,999 |
| 2024-05-14 | 4.330 | 4.430 | 4.300 | 4.370 | 4.370 | 18,642,682 |
| 2024-05-13 | 4.380 | 4.380 | 4.260 | 4.300 | 4.300 | 19,426,794 |
| 2024-05-10 | 4.530 | 4.560 | 4.390 | 4.420 | 4.420 | 20,659,800 |
| 2024-05-09 | 4.480 | 4.570 | 4.480 | 4.520 | 4.520 | 15,323,557 |
| 2024-05-08 | 4.610 | 4.620 | 4.470 | 4.480 | 4.480 | 22,108,800 |
| 2024-05-07 | 4.610 | 4.700 | 4.600 | 4.620 | 4.620 | 16,736,300 |
| 2024-05-06 | 4.670 | 4.700 | 4.600 | 4.620 | 4.620 | 19,140,232 |
| 2024-04-30 | 4.670 | 4.670 | 4.500 | 4.590 | 4.590 | 22,907,100 |
| 2024-04-29 | 4.530 | 4.670 | 4.530 | 4.660 | 4.660 | 26,416,382 |
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.