Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.350 | 4.530 | 4.300 | 4.510 | 4.510 | 31,549,874 |
| 2024-04-25 | 4.290 | 4.400 | 4.260 | 4.310 | 4.310 | 18,734,260 |
| 2024-04-24 | 4.180 | 4.350 | 4.170 | 4.350 | 4.350 | 24,279,003 |
| 2024-04-23 | 4.210 | 4.280 | 4.190 | 4.200 | 4.200 | 22,195,400 |
| 2024-04-22 | 4.180 | 4.260 | 4.080 | 4.180 | 4.180 | 18,638,510 |
| 2024-04-19 | 4.330 | 4.350 | 4.210 | 4.220 | 4.220 | 19,259,203 |
| 2024-04-18 | 4.420 | 4.430 | 4.300 | 4.340 | 4.340 | 21,951,700 |
| 2024-04-17 | 4.190 | 4.420 | 4.190 | 4.410 | 4.410 | 24,917,295 |
| 2024-04-16 | 4.410 | 4.430 | 4.140 | 4.140 | 4.140 | 29,314,538 |
| 2024-04-15 | 4.590 | 4.610 | 4.320 | 4.400 | 4.400 | 26,574,600 |
| 2024-04-12 | 4.650 | 4.700 | 4.570 | 4.580 | 4.580 | 15,367,303 |
| 2024-04-11 | 4.580 | 4.730 | 4.550 | 4.670 | 4.670 | 19,660,117 |
| 2024-04-10 | 4.730 | 4.730 | 4.550 | 4.600 | 4.600 | 19,594,796 |
| 2024-04-09 | 4.650 | 4.750 | 4.630 | 4.740 | 4.740 | 19,805,904 |
| 2024-04-08 | 4.790 | 4.800 | 4.610 | 4.620 | 4.620 | 24,998,299 |
| 2024-04-03 | 4.920 | 4.920 | 4.770 | 4.790 | 4.790 | 26,214,900 |
| 2024-04-02 | 5.040 | 5.070 | 4.890 | 4.940 | 4.940 | 27,607,777 |
| 2024-04-01 | 4.920 | 5.070 | 4.920 | 5.070 | 5.070 | 28,963,750 |
| 2024-03-29 | 5.040 | 5.040 | 4.820 | 4.910 | 4.910 | 21,352,207 |
| 2024-03-28 | 4.820 | 5.090 | 4.770 | 5.010 | 5.010 | 33,922,670 |
| 2024-03-27 | 5.120 | 5.130 | 4.820 | 4.820 | 4.820 | 38,332,524 |
| 2024-03-26 | 5.180 | 5.310 | 5.000 | 5.060 | 5.060 | 47,887,400 |
| 2024-03-25 | 5.440 | 5.500 | 5.180 | 5.200 | 5.200 | 83,631,719 |
| 2024-03-22 | 5.600 | 5.850 | 5.400 | 5.700 | 5.700 | 99,939,636 |
| 2024-03-21 | 5.730 | 6.000 | 5.550 | 5.640 | 5.640 | 106,680,215 |
| 2024-03-20 | 5.220 | 5.700 | 5.220 | 5.570 | 5.570 | 81,126,743 |
| 2024-03-19 | 5.270 | 5.350 | 5.230 | 5.240 | 5.240 | 22,858,150 |
| 2024-03-18 | 5.160 | 5.250 | 5.150 | 5.240 | 5.240 | 22,900,900 |
| 2024-03-15 | 5.120 | 5.160 | 5.050 | 5.160 | 5.160 | 17,086,312 |
| 2024-03-14 | 5.220 | 5.230 | 5.060 | 5.120 | 5.120 | 24,287,599 |
| 2024-03-13 | 5.130 | 5.270 | 5.100 | 5.240 | 5.240 | 31,658,598 |
| 2024-03-12 | 5.050 | 5.120 | 5.030 | 5.100 | 5.100 | 21,409,100 |
| 2024-03-11 | 4.980 | 5.030 | 4.890 | 5.020 | 5.020 | 19,895,201 |
| 2024-03-08 | 4.920 | 4.970 | 4.860 | 4.960 | 4.960 | 16,616,301 |
| 2024-03-07 | 5.080 | 5.100 | 4.910 | 4.920 | 4.920 | 20,011,561 |
| 2024-03-06 | 5.080 | 5.130 | 4.980 | 5.060 | 5.060 | 18,891,343 |
| 2024-03-05 | 5.140 | 5.180 | 5.060 | 5.100 | 5.100 | 20,090,396 |
| 2024-03-04 | 5.200 | 5.220 | 5.060 | 5.180 | 5.180 | 20,777,600 |
| 2024-03-01 | 5.070 | 5.170 | 5.050 | 5.160 | 5.160 | 25,205,215 |
| 2024-02-29 | 4.930 | 5.100 | 4.900 | 5.080 | 5.080 | 27,864,258 |
| 2024-02-28 | 5.260 | 5.330 | 4.930 | 4.930 | 4.930 | 40,157,230 |
| 2024-02-27 | 5.030 | 5.260 | 5.000 | 5.260 | 5.260 | 27,724,036 |
| 2024-02-26 | 5.100 | 5.140 | 4.990 | 5.050 | 5.050 | 28,243,847 |
| 2024-02-23 | 4.970 | 5.110 | 4.890 | 5.080 | 5.080 | 34,578,542 |
| 2024-02-22 | 4.850 | 5.000 | 4.850 | 4.960 | 4.960 | 20,107,152 |
| 2024-02-21 | 4.740 | 5.030 | 4.680 | 4.840 | 4.840 | 27,897,970 |
| 2024-02-20 | 4.680 | 4.820 | 4.590 | 4.780 | 4.780 | 26,367,457 |
| 2024-02-19 | 4.700 | 4.770 | 4.600 | 4.720 | 4.720 | 35,933,787 |
| 2024-02-08 | 4.360 | 4.550 | 4.340 | 4.540 | 4.540 | 38,388,818 |
| 2024-02-07 | 4.120 | 4.470 | 4.070 | 4.390 | 4.390 | 45,393,400 |
| 2024-02-06 | 3.810 | 4.200 | 3.630 | 4.100 | 4.100 | 37,790,216 |
| 2024-02-05 | 4.300 | 4.300 | 3.890 | 3.890 | 3.890 | 36,700,154 |
| 2024-02-02 | 4.500 | 4.660 | 4.150 | 4.320 | 4.320 | 25,292,533 |
| 2024-02-01 | 4.560 | 4.640 | 4.430 | 4.500 | 4.500 | 21,455,400 |
| 2024-01-31 | 4.750 | 4.860 | 4.530 | 4.570 | 4.570 | 22,785,340 |
| 2024-01-30 | 4.980 | 5.010 | 4.810 | 4.820 | 4.820 | 16,581,017 |
| 2024-01-29 | 5.200 | 5.220 | 4.970 | 4.990 | 4.990 | 18,028,884 |
| 2024-01-26 | 5.160 | 5.280 | 5.110 | 5.180 | 5.180 | 21,306,056 |
| 2024-01-25 | 5.020 | 5.170 | 4.930 | 5.170 | 5.170 | 22,428,255 |
| 2024-01-24 | 4.930 | 5.020 | 4.820 | 5.010 | 5.010 | 22,326,372 |
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.