Inmyshow Digital Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.190	4.300	4.060	4.260	4.260	60,554,954
2026-07-20	4.130	4.250	4.100	4.190	4.190	54,305,230
2026-07-17	4.340	4.410	4.080	4.110	4.110	62,996,220
2026-07-16	4.230	4.390	4.160	4.340	4.340	52,583,851
2026-07-15	4.110	4.330	4.100	4.240	4.240	53,003,170
2026-07-14	4.170	4.250	4.080	4.240	4.240	40,237,263
2026-07-13	4.460	4.500	4.170	4.180	4.180	64,786,831
2026-07-10	4.230	4.520	4.170	4.460	4.460	84,062,975
2026-07-09	4.210	4.300	4.130	4.250	4.250	39,843,513
2026-07-08	4.180	4.250	4.110	4.220	4.220	32,965,970
2026-07-07	4.320	4.400	4.160	4.180	4.180	39,311,676
2026-07-06	4.360	4.490	4.330	4.330	4.330	40,801,948
2026-07-03	4.460	4.570	4.370	4.400	4.400	65,227,958
2026-07-02	4.490	4.910	4.490	4.600	4.595	106,606,438
2026-07-01	4.410	4.530	4.360	4.460	4.455	45,994,490
2026-06-30	4.380	4.460	4.320	4.420	4.415	34,355,342
2026-06-29	4.390	4.470	4.310	4.390	4.385	41,896,489
2026-06-26	4.520	4.560	4.360	4.390	4.385	44,936,499
2026-06-25	4.610	4.640	4.520	4.560	4.560	39,750,967
2026-06-24	4.810	4.820	4.590	4.660	4.660	45,157,757
2026-06-23	4.880	4.960	4.760	4.800	4.800	44,444,256
2026-06-22	4.810	4.900	4.700	4.900	4.900	53,178,310
2026-06-18	4.770	4.880	4.690	4.760	4.760	37,192,668
2026-06-17	4.930	4.960	4.760	4.800	4.800	47,020,386
2026-06-16	5.000	5.070	4.920	4.990	4.990	42,181,448
2026-06-15	4.890	4.990	4.880	4.940	4.940	41,966,501
2026-06-12	4.930	4.950	4.780	4.890	4.890	56,926,423
2026-06-11	5.200	5.310	4.830	4.910	4.910	93,653,835
2026-06-10	5.010	5.580	4.990	5.330	5.330	121,498,246
2026-06-09	5.060	5.140	4.930	5.070	5.070	43,273,491
2026-06-08	4.960	5.150	4.900	4.980	4.980	44,593,318
2026-06-05	5.020	5.150	4.950	5.080	5.080	51,671,972
2026-06-04	5.110	5.110	4.960	4.990	4.990	48,410,864
2026-06-03	5.200	5.240	5.070	5.160	5.160	44,011,042
2026-06-02	5.440	5.490	5.150	5.220	5.220	61,362,254
2026-06-01	5.210	5.590	5.170	5.430	5.430	85,271,331
2026-05-29	5.190	5.340	5.160	5.200	5.200	58,635,579
2026-05-28	5.120	5.200	5.040	5.160	5.160	37,481,425
2026-05-27	5.290	5.380	5.120	5.160	5.160	44,959,846
2026-05-26	5.290	5.330	5.160	5.250	5.250	37,909,200
2026-05-25	5.440	5.530	5.270	5.340	5.340	54,851,040
2026-05-22	5.630	5.650	5.400	5.440	5.440	49,323,877
2026-05-21	5.740	5.880	5.560	5.580	5.580	50,725,117
2026-05-20	5.990	6.010	5.720	5.770	5.770	61,701,867
2026-05-19	5.880	6.080	5.860	6.040	6.040	52,361,425
2026-05-18	5.890	5.980	5.820	5.910	5.910	43,250,595
2026-05-15	5.900	6.090	5.880	5.930	5.930	61,289,255
2026-05-14	6.260	6.400	5.900	5.910	5.910	90,414,678
2026-05-13	6.090	6.190	6.030	6.160	6.160	42,846,553
2026-05-12	6.220	6.230	6.060	6.100	6.100	47,460,567
2026-05-11	6.300	6.350	6.210	6.240	6.240	53,951,196
2026-05-08	6.330	6.420	6.270	6.290	6.290	75,966,901
2026-05-07	6.150	6.330	6.050	6.310	6.310	78,735,116
2026-05-06	6.020	6.160	6.000	6.090	6.090	53,340,104
2026-04-30	5.980	6.030	5.900	5.950	5.950	32,913,700
2026-04-29	5.850	6.090	5.830	5.980	5.980	43,689,901
2026-04-28	6.060	6.080	5.880	5.920	5.920	43,907,537
2026-04-27	6.090	6.120	5.980	6.100	6.100	29,911,798
2026-04-24	6.100	6.150	5.960	6.100	6.100	43,481,547
2026-04-23	6.210	6.290	6.130	6.160	6.160	40,996,628

← NewerPage 2 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.