Inmyshow Digital Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.800	4.970	4.690	4.920	4.920	25,121,488
2024-01-22	5.210	5.280	4.790	4.870	4.870	36,297,750
2024-01-19	5.230	5.480	5.190	5.260	5.260	30,756,493
2024-01-18	5.200	5.250	5.050	5.210	5.210	27,644,791
2024-01-17	5.390	5.540	5.260	5.260	5.260	26,843,310
2024-01-16	5.490	5.490	5.280	5.380	5.380	23,522,177
2024-01-15	5.480	5.530	5.430	5.490	5.490	12,571,800
2024-01-12	5.580	5.630	5.490	5.490	5.490	14,162,800
2024-01-11	5.430	5.630	5.410	5.610	5.610	19,827,400
2024-01-10	5.540	5.540	5.370	5.470	5.470	18,423,858
2024-01-09	5.640	5.680	5.500	5.570	5.570	20,647,778
2024-01-08	5.700	5.730	5.620	5.630	5.630	17,458,771
2024-01-05	5.840	5.870	5.670	5.710	5.710	16,020,000
2024-01-04	5.820	5.880	5.740	5.830	5.830	15,753,191
2024-01-03	5.860	5.930	5.780	5.870	5.870	24,055,641
2024-01-02	6.100	6.160	5.830	5.860	5.860	38,577,800
2023-12-29	5.720	6.120	5.690	5.910	5.910	36,932,881
2023-12-28	5.620	5.780	5.460	5.720	5.720	25,922,423
2023-12-27	5.750	5.770	5.580	5.660	5.660	19,626,700
2023-12-26	5.850	5.900	5.670	5.730	5.730	21,123,500
2023-12-25	6.010	6.130	5.690	5.830	5.830	31,761,357
2023-12-22	6.410	6.470	6.040	6.070	6.070	44,467,066
2023-12-21	6.330	6.470	6.260	6.430	6.430	26,059,613
2023-12-20	6.460	6.650	6.360	6.360	6.360	26,194,365
2023-12-19	6.450	6.660	6.420	6.520	6.520	31,387,558
2023-12-18	6.740	6.740	6.410	6.440	6.440	37,271,523
2023-12-15	6.550	6.750	6.510	6.640	6.640	41,267,801
2023-12-14	6.520	6.700	6.520	6.550	6.550	25,195,069
2023-12-13	6.620	6.710	6.540	6.560	6.560	20,789,936
2023-12-12	6.650	6.770	6.600	6.670	6.670	35,571,193
2023-12-11	6.530	6.640	6.460	6.640	6.640	42,752,014
2023-12-08	6.560	6.620	6.500	6.550	6.550	44,112,003
2023-12-07	6.510	6.740	6.480	6.630	6.630	48,283,436
2023-12-06	6.340	6.610	6.230	6.510	6.510	28,492,694
2023-12-05	6.510	6.540	6.340	6.350	6.350	21,180,025
2023-12-04	6.550	6.610	6.470	6.540	6.540	28,095,833
2023-12-01	6.230	6.550	6.220	6.510	6.510	35,547,880
2023-11-30	6.320	6.340	6.210	6.250	6.250	14,223,000
2023-11-29	6.290	6.350	6.220	6.260	6.260	15,485,281
2023-11-28	6.250	6.320	6.140	6.280	6.280	20,568,641
2023-11-27	6.300	6.310	6.210	6.230	6.230	24,146,100
2023-11-24	6.450	6.510	6.320	6.350	6.350	22,911,400
2023-11-23	6.500	6.520	6.360	6.460	6.460	29,402,979
2023-11-22	6.480	6.620	6.470	6.530	6.530	30,254,694
2023-11-21	6.480	6.640	6.470	6.540	6.540	36,105,986
2023-11-20	6.420	6.530	6.410	6.480	6.480	26,643,401
2023-11-17	6.560	6.580	6.410	6.500	6.500	36,917,600
2023-11-16	6.330	6.600	6.290	6.420	6.420	46,766,416
2023-11-15	6.410	6.450	6.320	6.330	6.330	18,438,500
2023-11-14	6.340	6.380	6.290	6.370	6.370	16,859,172
2023-11-13	6.210	6.390	6.190	6.330	6.330	27,356,757
2023-11-10	6.310	6.340	6.160	6.180	6.180	28,065,376
2023-11-09	6.440	6.470	6.300	6.330	6.330	29,066,600
2023-11-08	6.340	6.490	6.330	6.420	6.420	38,514,804
2023-11-07	6.380	6.420	6.270	6.340	6.340	29,225,310
2023-11-06	6.180	6.420	6.140	6.370	6.370	36,101,076
2023-11-03	6.060	6.160	5.990	6.120	6.120	18,054,100
2023-11-02	6.050	6.170	6.020	6.080	6.080	25,295,292
2023-11-01	5.980	6.120	5.940	6.030	6.030	16,106,326
2023-10-31	6.050	6.090	5.930	6.010	6.010	19,179,444

← NewerPage 12 of 21 · 1,212 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.