Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.890	6.040	5.880	6.030	6.030	17,396,310
2023-10-27	5.840	5.940	5.760	5.900	5.900	17,028,300
2023-10-26	5.840	5.880	5.750	5.860	5.860	17,571,410
2023-10-25	5.760	5.850	5.750	5.790	5.790	12,267,700
2023-10-24	5.590	5.760	5.580	5.740	5.740	16,312,500
2023-10-23	5.770	5.790	5.570	5.580	5.580	17,266,389
2023-10-20	5.810	5.870	5.760	5.800	5.800	12,648,017
2023-10-19	5.870	5.980	5.830	5.850	5.850	14,818,200
2023-10-18	6.000	6.000	5.870	5.900	5.900	19,478,446
2023-10-17	6.000	6.040	5.950	6.000	6.000	10,221,588
2023-10-16	6.110	6.130	5.960	5.980	5.980	16,179,188
2023-10-13	6.140	6.160	6.070	6.100	6.100	17,550,900
2023-10-12	6.280	6.280	6.150	6.180	6.180	21,532,300
2023-10-11	6.140	6.290	6.090	6.250	6.250	26,931,575
2023-10-10	6.120	6.160	6.090	6.130	6.130	11,503,737
2023-10-09	6.190	6.190	6.090	6.090	6.090	16,976,465
2023-09-28	6.200	6.230	6.170	6.200	6.200	13,752,075
2023-09-27	6.190	6.250	6.160	6.190	6.190	14,684,847
2023-09-26	6.200	6.270	6.150	6.190	6.190	17,282,536
2023-09-25	6.310	6.320	6.180	6.210	6.210	14,396,101
2023-09-22	6.120	6.300	6.100	6.300	6.300	17,390,586
2023-09-21	6.140	6.210	6.120	6.120	6.120	9,781,700
2023-09-20	6.190	6.250	6.160	6.170	6.170	8,343,643
2023-09-19	6.300	6.360	6.200	6.220	6.220	13,580,600
2023-09-18	6.200	6.320	6.170	6.290	6.290	11,720,673
2023-09-15	6.260	6.330	6.220	6.270	6.270	11,515,779
2023-09-14	6.270	6.310	6.230	6.260	6.260	10,854,348
2023-09-13	6.360	6.370	6.250	6.280	6.280	17,468,236
2023-09-12	6.460	6.490	6.370	6.390	6.390	19,278,161
2023-09-11	6.440	6.580	6.380	6.530	6.530	32,930,889
2023-09-08	6.360	6.360	6.230	6.300	6.300	15,771,800
2023-09-07	6.480	6.550	6.360	6.360	6.360	16,700,600
2023-09-06	6.520	6.530	6.420	6.470	6.470	15,364,561
2023-09-05	6.600	6.610	6.500	6.520	6.520	14,007,445
2023-09-04	6.560	6.630	6.510	6.620	6.620	15,392,934
2023-09-01	6.520	6.570	6.490	6.540	6.540	11,655,763
2023-08-31	6.630	6.640	6.520	6.520	6.520	17,356,650
2023-08-30	6.600	6.700	6.540	6.650	6.650	27,684,280
2023-08-29	6.340	6.550	6.300	6.550	6.550	31,860,710
2023-08-28	6.500	6.550	6.320	6.330	6.330	33,043,839
2023-08-25	6.380	6.390	6.090	6.160	6.160	30,844,896
2023-08-24	6.300	6.580	6.280	6.420	6.420	29,721,055
2023-08-23	6.600	6.610	6.330	6.330	6.330	32,927,700
2023-08-22	6.840	6.880	6.230	6.680	6.680	42,495,074
2023-08-21	6.810	6.880	6.800	6.800	6.800	12,884,170
2023-08-18	6.930	6.970	6.810	6.810	6.810	23,574,183
2023-08-17	6.940	7.010	6.860	6.980	6.980	15,849,060
2023-08-16	6.930	7.040	6.880	6.960	6.960	18,386,255
2023-08-15	7.050	7.100	6.880	6.950	6.950	23,039,647
2023-08-14	6.950	7.100	6.810	7.100	7.100	26,484,114
2023-08-11	7.130	7.170	6.960	6.960	6.960	27,796,689
2023-08-10	7.120	7.170	7.070	7.130	7.130	21,877,800
2023-08-09	7.290	7.300	7.060	7.090	7.090	41,020,899
2023-08-08	7.390	7.450	7.280	7.300	7.300	45,948,236
2023-08-07	7.210	7.660	7.180	7.400	7.400	99,409,037
2023-08-04	6.920	7.200	6.920	7.110	7.110	48,954,618
2023-08-03	6.880	6.950	6.870	6.920	6.920	14,053,206
2023-08-02	6.930	6.930	6.850	6.900	6.900	18,145,419
2023-08-01	7.010	7.010	6.910	6.950	6.950	21,618,334
2023-07-31	6.900	7.040	6.860	7.000	7.000	27,947,842

← NewerPage 13 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.