Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.740	7.960	7.620	7.950	7.939	52,193,212
2023-04-28	7.320	7.800	7.320	7.760	7.749	63,651,378
2023-04-27	7.510	7.710	7.220	7.310	7.300	60,237,140
2023-04-26	7.850	7.990	7.540	7.620	7.609	61,710,851
2023-04-25	7.730	8.070	7.660	7.960	7.949	59,775,391
2023-04-24	7.740	8.090	7.650	7.900	7.889	51,929,662
2023-04-21	8.200	8.280	7.780	7.790	7.779	78,707,387
2023-04-20	7.940	8.460	7.910	8.300	8.288	86,614,622
2023-04-19	7.970	8.200	7.940	7.980	7.969	65,791,300
2023-04-18	8.130	8.200	7.840	8.050	8.039	100,284,034
2023-04-17	9.100	9.100	8.340	8.340	8.328	131,932,756
2023-04-14	9.200	9.860	9.200	9.270	9.257	200,135,094
2023-04-13	8.860	9.190	8.820	8.960	8.947	109,622,761
2023-04-12	8.800	8.990	8.610	8.940	8.927	80,422,600
2023-04-11	8.370	8.960	8.300	8.710	8.698	87,739,833
2023-04-10	8.700	8.920	8.340	8.390	8.378	59,312,692
2023-04-07	8.470	8.870	8.350	8.770	8.758	62,731,074
2023-04-06	8.740	8.810	8.380	8.450	8.438	71,046,662
2023-04-04	9.170	9.330	8.770	8.900	8.887	88,701,268
2023-04-03	8.880	9.310	8.780	9.250	9.237	80,156,801
2023-03-31	9.030	9.330	8.820	9.250	9.237	58,195,037
2023-03-30	9.380	9.590	8.960	9.030	9.017	82,129,621
2023-03-29	9.460	9.750	9.380	9.450	9.437	73,469,869
2023-03-28	9.910	10.090	9.330	9.390	9.377	115,077,526
2023-03-27	9.610	10.380	9.580	10.080	10.066	166,762,748
2023-03-24	9.230	9.850	9.070	9.650	9.636	154,273,906
2023-03-23	8.840	9.350	8.740	9.270	9.257	149,521,318
2023-03-22	8.600	9.060	8.530	8.910	8.897	178,446,517
2023-03-21	8.160	8.290	8.020	8.240	8.228	63,605,887
2023-03-20	8.180	8.340	8.110	8.150	8.138	91,275,318
2023-03-17	7.770	8.150	7.760	8.110	8.098	103,915,853
2023-03-16	7.660	7.870	7.550	7.710	7.699	51,566,619
2023-03-15	7.880	7.970	7.690	7.750	7.739	40,602,456
2023-03-14	7.790	8.180	7.770	7.800	7.789	64,319,875
2023-03-13	7.600	7.850	7.410	7.840	7.829	60,207,901
2023-03-10	7.710	7.850	7.660	7.680	7.669	55,752,600
2023-03-09	8.050	8.110	7.780	7.790	7.779	81,614,441
2023-03-08	8.080	8.180	7.890	8.140	8.128	70,864,404
2023-03-07	8.400	8.470	8.120	8.170	8.158	126,648,457
2023-03-06	8.090	8.580	8.040	8.580	8.568	165,096,995
2023-03-03	7.850	8.090	7.720	7.800	7.789	100,686,115
2023-03-02	7.700	8.120	7.620	7.930	7.919	168,294,684
2023-03-01	7.190	7.380	7.180	7.380	7.370	32,814,985
2023-02-28	7.150	7.250	7.110	7.200	7.190	15,350,609
2023-02-27	7.220	7.220	7.080	7.130	7.120	21,358,665
2023-02-24	7.230	7.290	7.210	7.270	7.260	16,491,090
2023-02-23	7.340	7.370	7.180	7.220	7.210	26,179,800
2023-02-22	7.400	7.400	7.290	7.360	7.350	26,248,538
2023-02-21	7.580	7.670	7.410	7.490	7.479	35,317,239
2023-02-20	7.270	7.850	7.250	7.610	7.599	51,437,614
2023-02-17	7.560	7.590	7.270	7.280	7.270	46,287,653
2023-02-16	7.750	7.920	7.470	7.530	7.519	68,137,081
2023-02-15	7.650	7.770	7.560	7.760	7.749	42,330,574
2023-02-14	7.770	7.850	7.650	7.660	7.649	37,115,680
2023-02-13	7.750	7.870	7.650	7.790	7.779	42,009,164
2023-02-10	7.640	7.950	7.630	7.770	7.759	54,163,971
2023-02-09	7.560	7.740	7.440	7.720	7.709	42,502,960
2023-02-08	7.950	7.950	7.620	7.640	7.629	65,454,015
2023-02-07	7.700	8.060	7.570	8.010	7.999	88,064,926
2023-02-06	7.750	7.890	7.580	7.690	7.679	71,885,489

← NewerPage 15 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.