Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.060 | 5.090 | 5.020 | 5.040 | 5.040 | 33,812,580 |
| 2025-07-22 | 5.110 | 5.120 | 5.040 | 5.070 | 5.070 | 35,820,642 |
| 2025-07-21 | 5.080 | 5.120 | 5.060 | 5.110 | 5.110 | 28,397,702 |
| 2025-07-18 | 5.140 | 5.160 | 5.060 | 5.090 | 5.090 | 27,713,767 |
| 2025-07-17 | 5.100 | 5.120 | 5.050 | 5.120 | 5.120 | 29,915,893 |
| 2025-07-16 | 5.050 | 5.170 | 5.030 | 5.090 | 5.090 | 47,066,867 |
| 2025-07-15 | 5.070 | 5.080 | 4.950 | 5.040 | 5.040 | 35,036,082 |
| 2025-07-14 | 5.140 | 5.180 | 5.040 | 5.060 | 5.060 | 43,404,100 |
| 2025-07-11 | 5.150 | 5.180 | 5.080 | 5.160 | 5.160 | 41,548,582 |
| 2025-07-10 | 5.120 | 5.180 | 5.080 | 5.170 | 5.170 | 47,776,745 |
| 2025-07-09 | 5.010 | 5.220 | 5.000 | 5.150 | 5.150 | 80,673,862 |
| 2025-07-08 | 4.940 | 5.020 | 4.910 | 5.010 | 5.010 | 30,069,583 |
| 2025-07-07 | 4.910 | 4.980 | 4.890 | 4.950 | 4.950 | 23,138,274 |
| 2025-07-04 | 4.970 | 4.990 | 4.910 | 4.920 | 4.920 | 28,701,876 |
| 2025-07-03 | 4.970 | 5.010 | 4.950 | 4.970 | 4.970 | 19,817,643 |
| 2025-07-02 | 5.010 | 5.030 | 4.950 | 4.980 | 4.980 | 26,941,106 |
| 2025-07-01 | 5.100 | 5.120 | 4.970 | 5.040 | 5.040 | 39,561,479 |
| 2025-06-30 | 5.030 | 5.110 | 5.030 | 5.100 | 5.100 | 33,942,628 |
| 2025-06-27 | 5.040 | 5.100 | 5.000 | 5.030 | 5.030 | 34,747,639 |
| 2025-06-26 | 5.070 | 5.150 | 5.020 | 5.030 | 5.030 | 43,836,403 |
| 2025-06-25 | 5.000 | 5.070 | 4.940 | 5.060 | 5.060 | 46,252,424 |
| 2025-06-24 | 4.950 | 5.040 | 4.920 | 5.020 | 5.020 | 38,191,127 |
| 2025-06-23 | 4.780 | 4.940 | 4.770 | 4.920 | 4.920 | 37,417,363 |
| 2025-06-20 | 5.090 | 5.120 | 4.880 | 4.890 | 4.890 | 53,636,321 |
| 2025-06-19 | 5.220 | 5.260 | 5.060 | 5.080 | 5.080 | 60,686,869 |
| 2025-06-18 | 5.370 | 5.370 | 5.200 | 5.260 | 5.260 | 63,744,872 |
| 2025-06-17 | 5.450 | 5.450 | 5.320 | 5.390 | 5.390 | 88,358,372 |
| 2025-06-16 | 5.120 | 5.550 | 5.100 | 5.500 | 5.500 | 143,355,417 |
| 2025-06-13 | 5.210 | 5.350 | 5.160 | 5.220 | 5.220 | 117,415,087 |
| 2025-06-12 | 5.100 | 5.370 | 5.020 | 5.200 | 5.200 | 97,066,495 |
| 2025-06-11 | 5.100 | 5.130 | 5.060 | 5.090 | 5.090 | 43,600,665 |
| 2025-06-10 | 5.150 | 5.180 | 4.980 | 5.100 | 5.100 | 70,095,641 |
| 2025-06-09 | 4.950 | 5.120 | 4.950 | 5.120 | 5.120 | 76,366,476 |
| 2025-06-06 | 5.010 | 5.040 | 4.910 | 4.940 | 4.940 | 43,952,022 |
| 2025-06-05 | 4.980 | 5.080 | 4.930 | 5.020 | 5.020 | 77,858,899 |
| 2025-06-04 | 4.950 | 4.980 | 4.910 | 4.960 | 4.960 | 38,727,413 |
| 2025-06-03 | 4.810 | 5.060 | 4.780 | 4.930 | 4.930 | 75,447,380 |
| 2025-05-30 | 4.870 | 5.000 | 4.790 | 4.810 | 4.810 | 53,537,899 |
| 2025-05-29 | 4.700 | 5.070 | 4.700 | 4.960 | 4.960 | 82,049,755 |
| 2025-05-28 | 4.800 | 4.810 | 4.700 | 4.720 | 4.720 | 26,915,001 |
| 2025-05-27 | 4.860 | 4.860 | 4.770 | 4.800 | 4.800 | 24,157,900 |
| 2025-05-26 | 4.680 | 4.860 | 4.680 | 4.850 | 4.850 | 41,777,609 |
| 2025-05-23 | 4.780 | 4.830 | 4.680 | 4.680 | 4.680 | 31,974,300 |
| 2025-05-22 | 4.820 | 4.890 | 4.760 | 4.780 | 4.780 | 30,467,500 |
| 2025-05-21 | 4.900 | 4.910 | 4.820 | 4.840 | 4.840 | 28,832,800 |
| 2025-05-20 | 4.780 | 4.930 | 4.740 | 4.900 | 4.900 | 51,605,098 |
| 2025-05-19 | 4.750 | 4.790 | 4.670 | 4.780 | 4.780 | 38,902,648 |
| 2025-05-16 | 4.700 | 4.880 | 4.660 | 4.800 | 4.800 | 53,968,750 |
| 2025-05-15 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 25,628,200 |
| 2025-05-14 | 4.780 | 4.850 | 4.750 | 4.820 | 4.820 | 29,664,941 |
| 2025-05-13 | 4.870 | 4.910 | 4.790 | 4.790 | 4.790 | 33,827,440 |
| 2025-05-12 | 4.840 | 4.850 | 4.790 | 4.820 | 4.820 | 24,996,400 |
| 2025-05-09 | 4.900 | 4.910 | 4.790 | 4.800 | 4.800 | 29,627,501 |
| 2025-05-08 | 4.860 | 4.970 | 4.830 | 4.920 | 4.920 | 40,352,400 |
| 2025-05-07 | 4.940 | 4.970 | 4.810 | 4.850 | 4.850 | 38,261,600 |
| 2025-05-06 | 4.810 | 4.900 | 4.780 | 4.900 | 4.900 | 36,151,550 |
| 2025-04-30 | 4.660 | 4.830 | 4.650 | 4.780 | 4.780 | 46,920,400 |
| 2025-04-29 | 4.570 | 4.680 | 4.540 | 4.640 | 4.640 | 26,853,100 |
| 2025-04-28 | 4.610 | 4.650 | 4.540 | 4.570 | 4.570 | 23,605,500 |
| 2025-04-25 | 4.600 | 4.660 | 4.570 | 4.610 | 4.610 | 28,579,500 |
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.