Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.920	6.940	6.820	6.890	6.890	28,839,825
2023-07-27	6.910	7.010	6.910	6.940	6.940	15,807,568
2023-07-26	7.130	7.140	6.920	6.970	6.970	35,105,537
2023-07-25	7.050	7.170	7.030	7.130	7.130	33,366,261
2023-07-24	7.050	7.110	6.980	7.010	7.010	21,761,737
2023-07-21	6.920	7.070	6.860	7.070	7.070	30,549,106
2023-07-20	6.910	7.010	6.860	6.930	6.930	24,512,885
2023-07-19	6.840	6.940	6.830	6.930	6.930	30,652,850
2023-07-18	7.070	7.080	6.930	6.950	6.950	32,541,127
2023-07-17	7.180	7.180	7.010	7.050	7.050	41,223,975
2023-07-14	7.160	7.360	7.150	7.240	7.240	49,922,408
2023-07-13	7.190	7.270	7.070	7.210	7.210	57,554,646
2023-07-12	7.030	7.220	6.990	7.180	7.180	63,720,672
2023-07-11	6.960	7.040	6.880	7.010	7.010	25,806,260
2023-07-10	6.950	7.010	6.920	6.960	6.960	20,707,712
2023-07-07	7.000	7.010	6.820	6.940	6.940	35,688,666
2023-07-06	6.990	7.100	6.920	7.010	7.010	33,360,705
2023-07-05	7.070	7.100	6.990	7.010	7.000	38,143,439
2023-07-04	7.060	7.100	7.020	7.090	7.080	32,076,505
2023-07-03	7.110	7.140	6.880	7.090	7.080	57,808,228
2023-06-30	7.040	7.130	7.010	7.090	7.080	50,126,324
2023-06-29	6.980	7.170	6.940	7.090	7.080	72,124,683
2023-06-28	7.400	7.420	6.750	7.060	7.050	109,933,046
2023-06-27	7.630	7.720	7.420	7.450	7.439	75,632,527
2023-06-26	8.110	8.400	7.590	7.630	7.619	80,089,995
2023-06-21	9.240	9.260	8.340	8.340	8.328	114,135,491
2023-06-20	9.410	9.660	9.210	9.270	9.257	148,679,129
2023-06-19	8.700	9.430	8.590	9.430	9.417	140,256,486
2023-06-16	8.320	8.710	8.190	8.570	8.558	60,873,608
2023-06-15	8.530	8.780	8.340	8.360	8.348	60,054,431
2023-06-14	8.700	8.880	8.440	8.630	8.618	120,525,781
2023-06-13	8.200	8.890	8.200	8.750	8.738	164,288,855
2023-06-12	7.520	8.270	7.480	8.080	8.069	99,955,010
2023-06-09	7.440	7.560	7.340	7.520	7.509	25,945,553
2023-06-08	7.570	7.570	7.330	7.440	7.429	25,371,372
2023-06-07	7.560	7.680	7.410	7.600	7.589	28,465,571
2023-06-06	7.760	7.880	7.520	7.550	7.539	36,199,219
2023-06-05	7.570	7.860	7.530	7.810	7.799	44,862,308
2023-06-02	7.720	7.870	7.510	7.600	7.589	48,838,599
2023-06-01	7.250	7.590	7.220	7.500	7.489	49,342,640
2023-05-31	7.210	7.350	7.190	7.290	7.280	33,799,647
2023-05-30	7.000	7.250	6.870	7.240	7.230	40,048,292
2023-05-29	6.970	7.050	6.940	7.000	6.990	19,621,886
2023-05-26	6.880	6.980	6.770	6.950	6.940	16,941,174
2023-05-25	7.020	7.080	6.770	6.880	6.870	30,581,539
2023-05-24	7.030	7.100	6.960	7.050	7.040	19,262,720
2023-05-23	7.080	7.130	6.980	7.070	7.060	20,283,140
2023-05-22	7.110	7.150	7.030	7.090	7.080	20,157,241
2023-05-19	7.220	7.300	7.110	7.170	7.160	21,381,784
2023-05-18	7.200	7.340	7.140	7.270	7.260	26,566,224
2023-05-17	7.100	7.320	7.020	7.190	7.180	27,689,934
2023-05-16	7.530	7.560	7.070	7.130	7.120	54,154,362
2023-05-15	7.760	7.840	7.400	7.550	7.539	48,293,202
2023-05-12	8.120	8.160	7.790	7.810	7.799	59,101,602
2023-05-11	7.650	8.300	7.630	8.120	8.108	95,081,421
2023-05-10	7.530	7.750	7.500	7.590	7.579	35,980,571
2023-05-09	7.700	7.760	7.500	7.510	7.499	37,861,162
2023-05-08	7.680	7.810	7.550	7.740	7.729	49,493,885
2023-05-05	7.940	7.950	7.620	7.810	7.799	44,252,782
2023-05-04	7.740	7.960	7.620	7.950	7.939	52,193,212

← NewerPage 14 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.