Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.800 | 5.860 | 5.610 | 5.800 | 5.800 | 122,188,607 |
| 2025-10-22 | 5.780 | 6.120 | 5.690 | 5.860 | 5.860 | 120,297,808 |
| 2025-10-21 | 5.810 | 5.880 | 5.690 | 5.840 | 5.840 | 102,629,237 |
| 2025-10-20 | 5.890 | 6.040 | 5.810 | 5.850 | 5.850 | 131,493,626 |
| 2025-10-17 | 5.810 | 6.010 | 5.660 | 5.880 | 5.880 | 178,913,555 |
| 2025-10-16 | 5.810 | 5.950 | 5.790 | 5.840 | 5.840 | 132,036,714 |
| 2025-10-15 | 5.630 | 5.960 | 5.540 | 5.920 | 5.920 | 209,087,990 |
| 2025-10-14 | 5.700 | 5.820 | 5.550 | 5.610 | 5.610 | 119,397,847 |
| 2025-10-13 | 5.490 | 5.720 | 5.370 | 5.690 | 5.690 | 120,128,007 |
| 2025-10-10 | 5.480 | 5.870 | 5.440 | 5.800 | 5.800 | 211,852,433 |
| 2025-10-09 | 5.660 | 5.700 | 5.510 | 5.530 | 5.530 | 113,735,429 |
| 2025-09-30 | 5.700 | 5.820 | 5.610 | 5.620 | 5.620 | 168,380,121 |
| 2025-09-29 | 5.520 | 5.860 | 5.400 | 5.730 | 5.730 | 239,837,544 |
| 2025-09-26 | 5.910 | 6.160 | 5.640 | 5.660 | 5.660 | 392,934,219 |
| 2025-09-25 | 5.060 | 5.600 | 5.050 | 5.600 | 5.600 | 97,060,228 |
| 2025-09-24 | 4.960 | 5.100 | 4.910 | 5.090 | 5.090 | 48,005,284 |
| 2025-09-23 | 5.180 | 5.190 | 4.890 | 4.980 | 4.980 | 81,313,272 |
| 2025-09-22 | 5.230 | 5.260 | 5.140 | 5.170 | 5.170 | 35,905,230 |
| 2025-09-19 | 5.250 | 5.320 | 5.220 | 5.260 | 5.260 | 35,083,500 |
| 2025-09-18 | 5.410 | 5.440 | 5.190 | 5.250 | 5.250 | 63,031,863 |
| 2025-09-17 | 5.450 | 5.470 | 5.390 | 5.410 | 5.410 | 51,431,641 |
| 2025-09-16 | 5.490 | 5.550 | 5.400 | 5.500 | 5.500 | 83,499,429 |
| 2025-09-15 | 5.370 | 5.450 | 5.310 | 5.440 | 5.440 | 56,958,700 |
| 2025-09-12 | 5.330 | 5.450 | 5.300 | 5.370 | 5.370 | 48,348,720 |
| 2025-09-11 | 5.340 | 5.370 | 5.190 | 5.340 | 5.340 | 59,477,957 |
| 2025-09-10 | 5.170 | 5.480 | 5.150 | 5.340 | 5.340 | 84,583,847 |
| 2025-09-09 | 5.200 | 5.240 | 5.140 | 5.170 | 5.170 | 35,184,600 |
| 2025-09-08 | 5.140 | 5.220 | 5.130 | 5.190 | 5.190 | 44,791,764 |
| 2025-09-05 | 5.010 | 5.200 | 4.930 | 5.180 | 5.180 | 65,718,112 |
| 2025-09-04 | 5.060 | 5.110 | 4.920 | 5.000 | 5.000 | 54,819,788 |
| 2025-09-03 | 5.160 | 5.230 | 5.020 | 5.050 | 5.050 | 49,487,074 |
| 2025-09-02 | 5.320 | 5.330 | 5.130 | 5.150 | 5.150 | 55,190,299 |
| 2025-09-01 | 5.290 | 5.380 | 5.280 | 5.330 | 5.330 | 35,719,667 |
| 2025-08-29 | 5.410 | 5.420 | 5.270 | 5.300 | 5.300 | 43,947,048 |
| 2025-08-28 | 5.320 | 5.420 | 5.210 | 5.410 | 5.410 | 63,445,364 |
| 2025-08-27 | 5.560 | 5.680 | 5.340 | 5.350 | 5.350 | 81,028,039 |
| 2025-08-26 | 5.450 | 5.560 | 5.400 | 5.520 | 5.520 | 55,345,699 |
| 2025-08-25 | 5.460 | 5.510 | 5.410 | 5.480 | 5.480 | 79,987,523 |
| 2025-08-22 | 5.330 | 5.400 | 5.290 | 5.400 | 5.400 | 66,220,726 |
| 2025-08-21 | 5.280 | 5.340 | 5.240 | 5.300 | 5.300 | 46,501,397 |
| 2025-08-20 | 5.260 | 5.300 | 5.200 | 5.290 | 5.290 | 45,415,270 |
| 2025-08-19 | 5.280 | 5.320 | 5.190 | 5.270 | 5.270 | 65,227,037 |
| 2025-08-18 | 5.080 | 5.250 | 5.070 | 5.240 | 5.240 | 98,521,263 |
| 2025-08-15 | 5.010 | 5.080 | 5.000 | 5.070 | 5.070 | 33,990,720 |
| 2025-08-14 | 5.110 | 5.130 | 5.010 | 5.010 | 5.010 | 45,353,200 |
| 2025-08-13 | 5.110 | 5.150 | 5.090 | 5.120 | 5.120 | 40,350,437 |
| 2025-08-12 | 5.120 | 5.140 | 5.080 | 5.110 | 5.110 | 28,023,500 |
| 2025-08-11 | 5.080 | 5.160 | 5.070 | 5.140 | 5.140 | 34,469,394 |
| 2025-08-08 | 5.170 | 5.190 | 5.090 | 5.100 | 5.100 | 48,669,278 |
| 2025-08-07 | 5.180 | 5.220 | 5.150 | 5.190 | 5.190 | 40,978,676 |
| 2025-08-06 | 5.180 | 5.220 | 5.150 | 5.180 | 5.180 | 44,186,774 |
| 2025-08-05 | 5.190 | 5.220 | 5.140 | 5.200 | 5.200 | 42,628,427 |
| 2025-08-04 | 5.200 | 5.220 | 5.110 | 5.190 | 5.190 | 52,101,411 |
| 2025-08-01 | 5.100 | 5.320 | 5.050 | 5.240 | 5.240 | 96,798,776 |
| 2025-07-31 | 5.110 | 5.220 | 5.080 | 5.090 | 5.090 | 59,490,334 |
| 2025-07-30 | 5.090 | 5.170 | 5.050 | 5.120 | 5.120 | 55,223,345 |
| 2025-07-29 | 5.130 | 5.140 | 5.020 | 5.100 | 5.100 | 41,172,863 |
| 2025-07-28 | 5.160 | 5.180 | 5.110 | 5.150 | 5.150 | 28,426,251 |
| 2025-07-25 | 5.140 | 5.190 | 5.110 | 5.170 | 5.170 | 46,149,089 |
| 2025-07-24 | 5.050 | 5.140 | 5.030 | 5.130 | 5.130 | 44,352,269 |
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.