Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.210 | 7.570 | 7.210 | 7.410 | 7.410 | 179,223,777 |
| 2026-01-16 | 7.560 | 8.050 | 7.560 | 7.560 | 7.560 | 215,689,969 |
| 2026-01-15 | 9.000 | 9.000 | 8.400 | 8.400 | 8.400 | 186,569,455 |
| 2026-01-14 | 8.370 | 9.330 | 8.370 | 9.330 | 9.330 | 462,831,043 |
| 2026-01-13 | 9.300 | 9.450 | 7.740 | 8.480 | 8.480 | 486,739,205 |
| 2026-01-12 | 8.080 | 8.600 | 8.000 | 8.600 | 8.600 | 254,612,241 |
| 2026-01-09 | 7.100 | 7.820 | 7.060 | 7.820 | 7.820 | 303,812,083 |
| 2026-01-08 | 6.850 | 7.330 | 6.760 | 7.110 | 7.110 | 243,017,508 |
| 2026-01-07 | 6.870 | 7.100 | 6.850 | 6.880 | 6.880 | 231,472,080 |
| 2026-01-06 | 6.700 | 7.270 | 6.650 | 7.010 | 7.010 | 350,372,499 |
| 2026-01-05 | 6.260 | 6.680 | 6.120 | 6.680 | 6.680 | 272,724,298 |
| 2025-12-31 | 5.730 | 6.190 | 5.730 | 6.070 | 6.070 | 160,515,420 |
| 2025-12-30 | 5.680 | 5.850 | 5.680 | 5.760 | 5.760 | 67,596,600 |
| 2025-12-29 | 5.780 | 5.790 | 5.670 | 5.680 | 5.680 | 47,338,500 |
| 2025-12-26 | 5.840 | 5.860 | 5.730 | 5.770 | 5.770 | 51,476,569 |
| 2025-12-25 | 5.830 | 5.870 | 5.780 | 5.860 | 5.860 | 48,158,831 |
| 2025-12-24 | 5.770 | 5.850 | 5.720 | 5.820 | 5.820 | 42,267,008 |
| 2025-12-23 | 5.770 | 5.800 | 5.710 | 5.770 | 5.770 | 38,177,632 |
| 2025-12-22 | 5.810 | 5.840 | 5.750 | 5.810 | 5.810 | 39,316,269 |
| 2025-12-19 | 5.720 | 5.840 | 5.580 | 5.800 | 5.800 | 74,322,179 |
| 2025-12-18 | 5.740 | 5.850 | 5.720 | 5.720 | 5.720 | 50,835,179 |
| 2025-12-17 | 5.500 | 5.830 | 5.500 | 5.810 | 5.810 | 80,161,170 |
| 2025-12-16 | 5.700 | 5.700 | 5.500 | 5.510 | 5.510 | 57,237,413 |
| 2025-12-15 | 5.650 | 5.810 | 5.590 | 5.740 | 5.740 | 59,104,331 |
| 2025-12-12 | 5.700 | 5.800 | 5.700 | 5.710 | 5.710 | 54,373,629 |
| 2025-12-11 | 6.100 | 6.130 | 5.730 | 5.740 | 5.740 | 118,331,817 |
| 2025-12-10 | 6.180 | 6.270 | 6.080 | 6.120 | 6.120 | 79,752,062 |
| 2025-12-09 | 6.140 | 6.390 | 6.100 | 6.270 | 6.270 | 116,335,742 |
| 2025-12-08 | 6.190 | 6.220 | 6.150 | 6.200 | 6.200 | 72,287,270 |
| 2025-12-05 | 6.160 | 6.180 | 5.910 | 6.150 | 6.150 | 81,193,724 |
| 2025-12-04 | 6.120 | 6.220 | 6.080 | 6.170 | 6.170 | 76,211,476 |
| 2025-12-03 | 6.520 | 6.550 | 6.170 | 6.210 | 6.210 | 111,994,351 |
| 2025-12-02 | 6.650 | 6.660 | 6.370 | 6.480 | 6.480 | 124,478,710 |
| 2025-12-01 | 6.770 | 6.820 | 6.620 | 6.690 | 6.690 | 140,869,346 |
| 2025-11-28 | 6.630 | 7.020 | 6.610 | 6.870 | 6.870 | 221,019,084 |
| 2025-11-27 | 6.810 | 6.880 | 6.590 | 6.600 | 6.600 | 154,242,116 |
| 2025-11-26 | 7.090 | 7.200 | 6.800 | 6.870 | 6.870 | 270,893,906 |
| 2025-11-25 | 6.420 | 7.070 | 6.420 | 7.070 | 7.070 | 318,012,472 |
| 2025-11-24 | 6.200 | 6.630 | 6.030 | 6.430 | 6.430 | 193,530,057 |
| 2025-11-21 | 6.080 | 6.380 | 6.010 | 6.080 | 6.080 | 157,848,288 |
| 2025-11-20 | 6.620 | 6.710 | 6.200 | 6.200 | 6.200 | 220,782,279 |
| 2025-11-19 | 7.130 | 7.180 | 6.620 | 6.620 | 6.620 | 222,872,712 |
| 2025-11-18 | 7.250 | 7.990 | 7.100 | 7.350 | 7.350 | 313,214,752 |
| 2025-11-17 | 7.150 | 7.470 | 7.020 | 7.300 | 7.300 | 224,492,242 |
| 2025-11-14 | 7.060 | 7.220 | 7.010 | 7.070 | 7.070 | 152,027,494 |
| 2025-11-13 | 7.220 | 7.350 | 6.930 | 7.190 | 7.190 | 262,110,947 |
| 2025-11-12 | 6.570 | 7.220 | 6.560 | 7.220 | 7.220 | 253,288,117 |
| 2025-11-11 | 6.630 | 6.700 | 6.530 | 6.560 | 6.560 | 182,353,174 |
| 2025-11-10 | 6.460 | 7.040 | 6.420 | 6.780 | 6.780 | 297,798,209 |
| 2025-11-07 | 6.480 | 6.590 | 6.380 | 6.400 | 6.400 | 115,864,134 |
| 2025-11-06 | 6.800 | 6.800 | 6.340 | 6.550 | 6.550 | 212,713,038 |
| 2025-11-05 | 6.530 | 7.050 | 6.510 | 6.930 | 6.930 | 245,071,325 |
| 2025-11-04 | 6.580 | 6.770 | 6.540 | 6.650 | 6.650 | 228,677,256 |
| 2025-11-03 | 6.310 | 6.830 | 6.310 | 6.830 | 6.830 | 164,925,704 |
| 2025-10-31 | 5.980 | 6.430 | 5.980 | 6.210 | 6.210 | 247,122,604 |
| 2025-10-30 | 5.960 | 6.110 | 5.860 | 5.980 | 5.980 | 163,700,366 |
| 2025-10-29 | 6.090 | 6.090 | 5.890 | 5.980 | 5.980 | 187,390,381 |
| 2025-10-28 | 5.550 | 6.110 | 5.520 | 6.110 | 6.110 | 190,241,557 |
| 2025-10-27 | 5.580 | 5.640 | 5.480 | 5.550 | 5.550 | 82,177,085 |
| 2025-10-24 | 5.780 | 5.830 | 5.580 | 5.610 | 5.610 | 113,500,319 |
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.