Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.220 | 6.230 | 6.150 | 6.210 | 6.210 | 35,665,237 |
| 2026-04-21 | 6.300 | 6.340 | 6.220 | 6.260 | 6.260 | 40,269,403 |
| 2026-04-20 | 6.190 | 6.390 | 6.170 | 6.340 | 6.340 | 56,962,177 |
| 2026-04-17 | 6.200 | 6.240 | 6.150 | 6.200 | 6.200 | 30,754,505 |
| 2026-04-16 | 6.130 | 6.260 | 6.130 | 6.240 | 6.240 | 48,267,292 |
| 2026-04-15 | 6.260 | 6.290 | 6.100 | 6.120 | 6.120 | 38,655,733 |
| 2026-04-14 | 6.230 | 6.290 | 6.170 | 6.260 | 6.260 | 48,155,400 |
| 2026-04-13 | 6.080 | 6.180 | 6.010 | 6.160 | 6.160 | 44,520,929 |
| 2026-04-10 | 6.190 | 6.490 | 6.160 | 6.170 | 6.170 | 95,840,884 |
| 2026-04-09 | 6.150 | 6.190 | 6.060 | 6.070 | 6.070 | 55,210,226 |
| 2026-04-08 | 5.990 | 6.300 | 5.950 | 6.270 | 6.270 | 83,381,542 |
| 2026-04-07 | 5.750 | 5.890 | 5.750 | 5.870 | 5.870 | 27,101,371 |
| 2026-04-03 | 5.890 | 5.930 | 5.740 | 5.750 | 5.750 | 28,421,506 |
| 2026-04-02 | 6.050 | 6.050 | 5.860 | 5.890 | 5.890 | 43,617,078 |
| 2026-04-01 | 6.150 | 6.180 | 6.030 | 6.090 | 6.090 | 36,448,801 |
| 2026-03-31 | 6.110 | 6.220 | 6.050 | 6.060 | 6.060 | 38,274,677 |
| 2026-03-30 | 5.950 | 6.100 | 5.940 | 6.100 | 6.100 | 32,470,900 |
| 2026-03-27 | 5.890 | 6.070 | 5.860 | 6.050 | 6.050 | 33,428,630 |
| 2026-03-26 | 6.100 | 6.130 | 5.930 | 5.960 | 5.960 | 36,106,500 |
| 2026-03-25 | 5.980 | 6.110 | 5.970 | 6.100 | 6.100 | 47,100,029 |
| 2026-03-24 | 5.820 | 5.940 | 5.710 | 5.940 | 5.940 | 56,282,664 |
| 2026-03-23 | 5.910 | 5.990 | 5.650 | 5.700 | 5.700 | 61,599,039 |
| 2026-03-20 | 6.210 | 6.260 | 6.010 | 6.010 | 6.010 | 42,493,050 |
| 2026-03-19 | 6.280 | 6.300 | 6.180 | 6.210 | 6.210 | 40,299,729 |
| 2026-03-18 | 6.310 | 6.360 | 6.250 | 6.360 | 6.360 | 33,875,565 |
| 2026-03-17 | 6.440 | 6.480 | 6.290 | 6.300 | 6.300 | 34,298,800 |
| 2026-03-16 | 6.260 | 6.440 | 6.250 | 6.440 | 6.440 | 44,468,193 |
| 2026-03-13 | 6.380 | 6.410 | 6.300 | 6.310 | 6.310 | 40,145,284 |
| 2026-03-12 | 6.480 | 6.510 | 6.370 | 6.390 | 6.390 | 45,701,103 |
| 2026-03-11 | 6.640 | 6.650 | 6.480 | 6.500 | 6.500 | 50,449,008 |
| 2026-03-10 | 6.690 | 6.790 | 6.600 | 6.640 | 6.640 | 56,449,800 |
| 2026-03-09 | 6.500 | 6.660 | 6.390 | 6.620 | 6.620 | 56,458,083 |
| 2026-03-06 | 6.570 | 6.660 | 6.550 | 6.610 | 6.610 | 41,907,180 |
| 2026-03-05 | 6.550 | 6.680 | 6.530 | 6.600 | 6.600 | 61,058,506 |
| 2026-03-04 | 6.250 | 6.560 | 6.240 | 6.450 | 6.450 | 60,748,513 |
| 2026-03-03 | 6.740 | 6.810 | 6.400 | 6.410 | 6.410 | 94,241,185 |
| 2026-03-02 | 7.040 | 7.100 | 6.750 | 6.760 | 6.760 | 111,175,032 |
| 2026-02-27 | 7.170 | 7.330 | 7.110 | 7.240 | 7.240 | 69,535,101 |
| 2026-02-26 | 7.450 | 7.450 | 7.200 | 7.210 | 7.210 | 111,957,759 |
| 2026-02-25 | 7.420 | 7.520 | 7.350 | 7.470 | 7.470 | 72,014,623 |
| 2026-02-24 | 7.700 | 7.700 | 7.350 | 7.460 | 7.460 | 90,233,338 |
| 2026-02-13 | 7.840 | 7.970 | 7.590 | 7.630 | 7.630 | 118,284,962 |
| 2026-02-12 | 7.880 | 8.040 | 7.700 | 7.950 | 7.950 | 145,208,207 |
| 2026-02-11 | 8.120 | 8.240 | 7.860 | 7.890 | 7.890 | 176,822,672 |
| 2026-02-10 | 8.030 | 8.410 | 7.980 | 8.270 | 8.270 | 292,149,669 |
| 2026-02-09 | 7.650 | 8.150 | 7.550 | 8.030 | 8.030 | 276,110,359 |
| 2026-02-06 | 7.610 | 7.750 | 7.260 | 7.490 | 7.490 | 174,232,154 |
| 2026-02-05 | 7.410 | 8.070 | 7.390 | 7.830 | 7.830 | 215,685,446 |
| 2026-02-04 | 7.900 | 8.000 | 7.410 | 7.590 | 7.590 | 184,777,325 |
| 2026-02-03 | 7.900 | 8.150 | 7.810 | 8.040 | 8.040 | 197,672,399 |
| 2026-02-02 | 7.500 | 8.220 | 7.400 | 7.820 | 7.820 | 224,198,431 |
| 2026-01-30 | 8.010 | 8.010 | 7.570 | 7.610 | 7.610 | 247,232,318 |
| 2026-01-29 | 7.510 | 8.450 | 7.250 | 8.250 | 8.250 | 339,634,107 |
| 2026-01-28 | 7.490 | 8.150 | 7.440 | 7.760 | 7.760 | 233,077,227 |
| 2026-01-27 | 7.640 | 7.980 | 7.350 | 7.620 | 7.620 | 191,158,077 |
| 2026-01-26 | 7.830 | 7.970 | 7.370 | 7.510 | 7.510 | 166,373,739 |
| 2026-01-23 | 7.550 | 7.840 | 7.460 | 7.820 | 7.820 | 192,639,185 |
| 2026-01-22 | 7.260 | 7.600 | 7.180 | 7.490 | 7.490 | 170,007,125 |
| 2026-01-21 | 7.350 | 7.590 | 7.250 | 7.280 | 7.280 | 169,367,882 |
| 2026-01-20 | 7.570 | 7.680 | 7.360 | 7.450 | 7.450 | 202,048,191 |
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.