Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.700 | 5.700 | 5.430 | 5.430 | 5.430 | 335,810,473 |
| 2025-01-20 | 6.370 | 6.580 | 6.030 | 6.030 | 6.030 | 357,198,267 |
| 2025-01-17 | 6.350 | 6.970 | 6.090 | 6.700 | 6.700 | 564,487,667 |
| 2025-01-16 | 6.340 | 6.340 | 6.110 | 6.340 | 6.340 | 205,838,321 |
| 2025-01-15 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 11,683,500 |
| 2025-01-14 | 5.190 | 5.240 | 5.190 | 5.240 | 5.240 | 31,362,544 |
| 2025-01-13 | 4.710 | 4.780 | 4.580 | 4.760 | 4.760 | 50,036,748 |
| 2025-01-10 | 5.000 | 5.090 | 4.790 | 4.800 | 4.800 | 75,694,789 |
| 2025-01-09 | 4.900 | 5.080 | 4.880 | 5.040 | 5.040 | 77,044,682 |
| 2025-01-08 | 4.860 | 4.990 | 4.780 | 4.960 | 4.960 | 75,589,440 |
| 2025-01-07 | 4.800 | 4.900 | 4.770 | 4.880 | 4.880 | 55,360,500 |
| 2025-01-06 | 4.770 | 4.850 | 4.610 | 4.780 | 4.780 | 52,469,670 |
| 2025-01-03 | 5.210 | 5.240 | 4.800 | 4.820 | 4.820 | 76,061,600 |
| 2025-01-02 | 5.170 | 5.340 | 5.120 | 5.190 | 5.190 | 66,476,261 |
| 2024-12-31 | 5.500 | 5.540 | 5.190 | 5.200 | 5.200 | 74,574,800 |
| 2024-12-30 | 5.670 | 5.670 | 5.420 | 5.470 | 5.470 | 76,984,400 |
| 2024-12-27 | 5.650 | 5.830 | 5.550 | 5.700 | 5.700 | 84,756,882 |
| 2024-12-26 | 5.690 | 5.800 | 5.600 | 5.640 | 5.640 | 79,632,682 |
| 2024-12-25 | 5.820 | 5.830 | 5.440 | 5.660 | 5.660 | 80,058,400 |
| 2024-12-24 | 5.840 | 5.890 | 5.590 | 5.780 | 5.780 | 101,189,096 |
| 2024-12-23 | 6.250 | 6.290 | 5.820 | 5.830 | 5.830 | 142,633,665 |
| 2024-12-20 | 6.330 | 6.470 | 6.250 | 6.270 | 6.270 | 149,608,406 |
| 2024-12-19 | 6.480 | 6.780 | 6.200 | 6.310 | 6.310 | 206,784,318 |
| 2024-12-18 | 7.250 | 7.480 | 6.820 | 6.820 | 6.820 | 258,576,822 |
| 2024-12-17 | 8.300 | 8.300 | 7.410 | 7.580 | 7.580 | 382,234,673 |
| 2024-12-16 | 8.230 | 8.230 | 8.000 | 8.230 | 8.230 | 151,124,567 |
| 2024-12-13 | 6.620 | 7.480 | 6.580 | 7.480 | 7.480 | 271,606,812 |
| 2024-12-12 | 6.710 | 7.000 | 6.510 | 6.800 | 6.800 | 181,536,684 |
| 2024-12-11 | 6.180 | 6.830 | 6.120 | 6.690 | 6.690 | 195,509,182 |
| 2024-12-10 | 6.250 | 6.560 | 6.060 | 6.260 | 6.260 | 161,655,100 |
| 2024-12-09 | 6.060 | 6.350 | 6.010 | 6.090 | 6.090 | 154,291,774 |
| 2024-12-06 | 5.900 | 6.420 | 5.820 | 6.150 | 6.150 | 227,988,316 |
| 2024-12-05 | 5.550 | 5.940 | 5.480 | 5.840 | 5.840 | 115,439,386 |
| 2024-12-04 | 5.720 | 5.730 | 5.430 | 5.570 | 5.570 | 89,148,280 |
| 2024-12-03 | 5.900 | 5.900 | 5.640 | 5.780 | 5.780 | 121,715,754 |
| 2024-12-02 | 5.580 | 6.100 | 5.500 | 6.010 | 6.010 | 175,506,777 |
| 2024-11-29 | 5.400 | 5.750 | 5.370 | 5.620 | 5.620 | 158,549,626 |
| 2024-11-28 | 5.640 | 5.970 | 5.410 | 5.470 | 5.470 | 203,720,974 |
| 2024-11-27 | 5.070 | 5.680 | 4.960 | 5.680 | 5.680 | 163,546,782 |
| 2024-11-26 | 5.060 | 5.380 | 5.020 | 5.160 | 5.160 | 103,492,834 |
| 2024-11-25 | 5.160 | 5.250 | 4.910 | 5.120 | 5.120 | 81,229,585 |
| 2024-11-22 | 5.260 | 5.600 | 5.120 | 5.140 | 5.140 | 142,836,510 |
| 2024-11-21 | 4.980 | 5.480 | 4.970 | 5.350 | 5.350 | 135,663,648 |
| 2024-11-20 | 4.760 | 5.100 | 4.740 | 5.020 | 5.020 | 70,509,583 |
| 2024-11-19 | 4.690 | 4.780 | 4.580 | 4.770 | 4.770 | 35,891,350 |
| 2024-11-18 | 4.900 | 4.950 | 4.570 | 4.650 | 4.650 | 53,145,110 |
| 2024-11-15 | 4.830 | 5.060 | 4.800 | 4.850 | 4.850 | 59,334,650 |
| 2024-11-14 | 5.010 | 5.110 | 4.810 | 4.840 | 4.840 | 47,868,695 |
| 2024-11-13 | 4.880 | 5.250 | 4.880 | 5.060 | 5.060 | 69,387,104 |
| 2024-11-12 | 5.080 | 5.100 | 4.870 | 4.920 | 4.920 | 45,155,677 |
| 2024-11-11 | 4.800 | 5.090 | 4.780 | 5.060 | 5.060 | 56,463,022 |
| 2024-11-08 | 5.050 | 5.090 | 4.830 | 4.850 | 4.850 | 57,247,599 |
| 2024-11-07 | 4.820 | 5.050 | 4.780 | 5.000 | 5.000 | 72,084,488 |
| 2024-11-06 | 4.770 | 4.900 | 4.700 | 4.810 | 4.810 | 49,319,018 |
| 2024-11-05 | 4.620 | 4.780 | 4.590 | 4.760 | 4.760 | 48,279,046 |
| 2024-11-04 | 4.530 | 4.700 | 4.460 | 4.620 | 4.620 | 30,862,593 |
| 2024-11-01 | 4.730 | 4.750 | 4.450 | 4.480 | 4.480 | 43,316,600 |
| 2024-10-31 | 4.500 | 4.750 | 4.490 | 4.710 | 4.710 | 44,534,097 |
| 2024-10-30 | 4.550 | 4.620 | 4.470 | 4.530 | 4.530 | 26,665,302 |
| 2024-10-29 | 4.770 | 4.800 | 4.530 | 4.530 | 4.530 | 36,090,101 |
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.