Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.660 | 4.690 | 4.520 | 4.560 | 4.560 | 34,583,500 |
| 2025-04-23 | 4.700 | 4.760 | 4.650 | 4.680 | 4.680 | 34,272,500 |
| 2025-04-22 | 4.700 | 4.750 | 4.640 | 4.660 | 4.660 | 22,959,800 |
| 2025-04-21 | 4.600 | 4.720 | 4.560 | 4.720 | 4.720 | 28,696,700 |
| 2025-04-18 | 4.620 | 4.640 | 4.520 | 4.600 | 4.600 | 24,462,600 |
| 2025-04-17 | 4.560 | 4.710 | 4.540 | 4.620 | 4.620 | 30,967,500 |
| 2025-04-16 | 4.710 | 4.750 | 4.510 | 4.600 | 4.600 | 36,199,000 |
| 2025-04-15 | 4.670 | 4.760 | 4.640 | 4.710 | 4.710 | 36,181,601 |
| 2025-04-14 | 4.610 | 4.720 | 4.610 | 4.660 | 4.660 | 41,433,348 |
| 2025-04-11 | 4.480 | 4.630 | 4.450 | 4.560 | 4.560 | 41,365,279 |
| 2025-04-10 | 4.480 | 4.600 | 4.460 | 4.510 | 4.510 | 43,380,118 |
| 2025-04-09 | 4.180 | 4.430 | 3.900 | 4.400 | 4.400 | 65,177,018 |
| 2025-04-08 | 4.310 | 4.490 | 4.160 | 4.290 | 4.290 | 80,903,048 |
| 2025-04-07 | 4.750 | 4.760 | 4.570 | 4.570 | 4.570 | 32,062,900 |
| 2025-04-03 | 4.990 | 5.110 | 4.950 | 5.080 | 5.080 | 34,944,318 |
| 2025-04-02 | 5.000 | 5.080 | 4.990 | 5.040 | 5.040 | 23,658,600 |
| 2025-04-01 | 5.050 | 5.080 | 5.000 | 5.030 | 5.030 | 30,365,700 |
| 2025-03-31 | 5.100 | 5.110 | 4.950 | 5.060 | 5.060 | 43,059,600 |
| 2025-03-28 | 5.160 | 5.180 | 5.080 | 5.150 | 5.150 | 36,505,101 |
| 2025-03-27 | 5.130 | 5.180 | 5.050 | 5.150 | 5.150 | 35,357,701 |
| 2025-03-26 | 5.070 | 5.150 | 5.050 | 5.120 | 5.120 | 28,557,400 |
| 2025-03-25 | 5.130 | 5.140 | 5.040 | 5.080 | 5.080 | 32,411,500 |
| 2025-03-24 | 5.210 | 5.220 | 5.030 | 5.140 | 5.140 | 48,729,500 |
| 2025-03-21 | 5.310 | 5.330 | 5.190 | 5.210 | 5.210 | 46,642,000 |
| 2025-03-20 | 5.370 | 5.400 | 5.310 | 5.320 | 5.320 | 37,823,200 |
| 2025-03-19 | 5.440 | 5.440 | 5.340 | 5.370 | 5.370 | 38,343,300 |
| 2025-03-18 | 5.500 | 5.520 | 5.410 | 5.450 | 5.450 | 40,784,800 |
| 2025-03-17 | 5.520 | 5.550 | 5.450 | 5.480 | 5.480 | 47,551,901 |
| 2025-03-14 | 5.370 | 5.520 | 5.340 | 5.490 | 5.490 | 53,168,965 |
| 2025-03-13 | 5.520 | 5.520 | 5.320 | 5.390 | 5.390 | 59,894,001 |
| 2025-03-12 | 5.510 | 5.600 | 5.460 | 5.530 | 5.530 | 69,857,300 |
| 2025-03-11 | 5.320 | 5.480 | 5.300 | 5.480 | 5.480 | 48,269,140 |
| 2025-03-10 | 5.470 | 5.490 | 5.320 | 5.400 | 5.400 | 55,097,200 |
| 2025-03-07 | 5.540 | 5.610 | 5.410 | 5.470 | 5.470 | 84,476,400 |
| 2025-03-06 | 5.320 | 5.620 | 5.300 | 5.560 | 5.560 | 102,542,300 |
| 2025-03-05 | 5.310 | 5.320 | 5.190 | 5.300 | 5.300 | 50,057,901 |
| 2025-03-04 | 5.180 | 5.310 | 5.160 | 5.300 | 5.300 | 46,715,000 |
| 2025-03-03 | 5.220 | 5.350 | 5.180 | 5.230 | 5.230 | 65,368,300 |
| 2025-02-28 | 5.480 | 5.490 | 5.180 | 5.200 | 5.200 | 83,142,871 |
| 2025-02-27 | 5.630 | 5.720 | 5.410 | 5.510 | 5.510 | 103,501,400 |
| 2025-02-26 | 5.650 | 5.710 | 5.590 | 5.640 | 5.640 | 72,651,000 |
| 2025-02-25 | 5.650 | 5.740 | 5.580 | 5.630 | 5.630 | 71,958,500 |
| 2025-02-24 | 5.790 | 5.810 | 5.670 | 5.750 | 5.750 | 83,521,000 |
| 2025-02-21 | 5.860 | 5.860 | 5.650 | 5.840 | 5.840 | 108,262,362 |
| 2025-02-20 | 5.780 | 5.900 | 5.730 | 5.790 | 5.790 | 95,296,201 |
| 2025-02-19 | 5.610 | 5.740 | 5.540 | 5.730 | 5.730 | 86,717,476 |
| 2025-02-18 | 5.930 | 5.940 | 5.560 | 5.580 | 5.580 | 146,718,061 |
| 2025-02-17 | 5.960 | 6.050 | 5.890 | 5.970 | 5.970 | 142,407,900 |
| 2025-02-14 | 6.100 | 6.100 | 5.750 | 5.920 | 5.920 | 157,040,700 |
| 2025-02-13 | 5.960 | 6.180 | 5.830 | 6.100 | 6.100 | 232,507,106 |
| 2025-02-12 | 5.820 | 5.940 | 5.730 | 5.910 | 5.910 | 171,820,201 |
| 2025-02-11 | 5.740 | 6.250 | 5.650 | 5.950 | 5.950 | 273,879,159 |
| 2025-02-10 | 5.650 | 5.750 | 5.630 | 5.740 | 5.740 | 146,435,100 |
| 2025-02-07 | 5.510 | 5.820 | 5.470 | 5.640 | 5.640 | 212,620,049 |
| 2025-02-06 | 5.300 | 5.530 | 5.240 | 5.520 | 5.520 | 171,278,932 |
| 2025-02-05 | 5.190 | 5.390 | 5.160 | 5.340 | 5.340 | 169,061,287 |
| 2025-01-27 | 5.320 | 5.380 | 5.110 | 5.110 | 5.110 | 124,002,100 |
| 2025-01-24 | 5.150 | 5.330 | 5.090 | 5.290 | 5.290 | 167,753,313 |
| 2025-01-23 | 5.220 | 5.410 | 5.130 | 5.190 | 5.190 | 189,448,384 |
| 2025-01-22 | 5.300 | 5.380 | 5.160 | 5.160 | 5.160 | 193,944,300 |
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.