Inmyshow Digital Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.560 | 4.710 | 4.550 | 4.700 | 4.700 | 33,964,700 |
| 2024-10-25 | 4.400 | 4.600 | 4.340 | 4.560 | 4.560 | 36,036,000 |
| 2024-10-24 | 4.430 | 4.460 | 4.340 | 4.400 | 4.400 | 21,870,500 |
| 2024-10-23 | 4.500 | 4.540 | 4.400 | 4.450 | 4.450 | 39,307,022 |
| 2024-10-22 | 4.430 | 4.630 | 4.400 | 4.520 | 4.520 | 54,086,611 |
| 2024-10-21 | 4.280 | 4.470 | 4.260 | 4.390 | 4.390 | 39,857,976 |
| 2024-10-18 | 4.170 | 4.350 | 4.090 | 4.250 | 4.250 | 39,247,896 |
| 2024-10-17 | 4.220 | 4.290 | 4.160 | 4.160 | 4.160 | 27,414,700 |
| 2024-10-16 | 4.090 | 4.250 | 4.060 | 4.180 | 4.180 | 27,694,900 |
| 2024-10-15 | 4.160 | 4.310 | 4.110 | 4.150 | 4.150 | 34,137,101 |
| 2024-10-14 | 4.150 | 4.220 | 4.030 | 4.190 | 4.190 | 32,537,610 |
| 2024-10-11 | 4.310 | 4.310 | 4.070 | 4.120 | 4.120 | 33,641,500 |
| 2024-10-10 | 4.390 | 4.530 | 4.260 | 4.310 | 4.310 | 45,553,386 |
| 2024-10-09 | 4.770 | 4.770 | 4.380 | 4.390 | 4.390 | 60,322,801 |
| 2024-10-08 | 4.930 | 4.930 | 4.570 | 4.870 | 4.870 | 77,677,730 |
| 2024-09-30 | 4.300 | 4.480 | 4.240 | 4.480 | 4.480 | 65,262,422 |
| 2024-09-27 | 3.940 | 4.100 | 3.920 | 4.070 | 4.070 | 30,488,700 |
| 2024-09-26 | 3.730 | 3.860 | 3.710 | 3.860 | 3.860 | 31,561,584 |
| 2024-09-25 | 3.690 | 3.850 | 3.680 | 3.750 | 3.750 | 37,329,100 |
| 2024-09-24 | 3.510 | 3.650 | 3.490 | 3.650 | 3.650 | 31,579,000 |
| 2024-09-23 | 3.480 | 3.550 | 3.450 | 3.510 | 3.510 | 14,689,858 |
| 2024-09-20 | 3.520 | 3.530 | 3.470 | 3.500 | 3.500 | 16,013,910 |
| 2024-09-19 | 3.370 | 3.530 | 3.350 | 3.510 | 3.510 | 24,287,800 |
| 2024-09-18 | 3.410 | 3.420 | 3.310 | 3.370 | 3.370 | 16,190,000 |
| 2024-09-13 | 3.500 | 3.540 | 3.410 | 3.420 | 3.420 | 15,314,800 |
| 2024-09-12 | 3.540 | 3.600 | 3.490 | 3.500 | 3.500 | 15,907,400 |
| 2024-09-11 | 3.550 | 3.560 | 3.490 | 3.510 | 3.510 | 13,471,635 |
| 2024-09-10 | 3.500 | 3.580 | 3.440 | 3.550 | 3.550 | 17,782,100 |
| 2024-09-09 | 3.470 | 3.550 | 3.450 | 3.490 | 3.490 | 12,582,400 |
| 2024-09-06 | 3.580 | 3.610 | 3.510 | 3.520 | 3.520 | 14,157,800 |
| 2024-09-05 | 3.480 | 3.590 | 3.480 | 3.580 | 3.580 | 19,419,100 |
| 2024-09-04 | 3.480 | 3.530 | 3.460 | 3.480 | 3.480 | 14,147,500 |
| 2024-09-03 | 3.470 | 3.590 | 3.460 | 3.520 | 3.520 | 17,074,800 |
| 2024-09-02 | 3.630 | 3.640 | 3.460 | 3.470 | 3.470 | 23,485,200 |
| 2024-08-30 | 3.470 | 3.670 | 3.460 | 3.630 | 3.630 | 32,298,176 |
| 2024-08-29 | 3.390 | 3.480 | 3.360 | 3.460 | 3.460 | 15,236,800 |
| 2024-08-28 | 3.400 | 3.460 | 3.300 | 3.410 | 3.410 | 18,940,801 |
| 2024-08-27 | 3.450 | 3.480 | 3.360 | 3.370 | 3.370 | 18,036,800 |
| 2024-08-26 | 3.440 | 3.480 | 3.360 | 3.460 | 3.460 | 16,604,201 |
| 2024-08-23 | 3.420 | 3.470 | 3.380 | 3.430 | 3.430 | 16,123,400 |
| 2024-08-22 | 3.560 | 3.600 | 3.400 | 3.420 | 3.420 | 25,689,000 |
| 2024-08-21 | 3.610 | 3.680 | 3.540 | 3.550 | 3.550 | 25,378,600 |
| 2024-08-20 | 3.710 | 3.800 | 3.610 | 3.640 | 3.640 | 31,490,352 |
| 2024-08-19 | 3.660 | 3.740 | 3.610 | 3.710 | 3.710 | 24,566,699 |
| 2024-08-16 | 3.710 | 3.720 | 3.650 | 3.660 | 3.660 | 21,368,057 |
| 2024-08-15 | 3.610 | 3.850 | 3.560 | 3.700 | 3.700 | 38,844,323 |
| 2024-08-14 | 3.580 | 3.650 | 3.530 | 3.620 | 3.620 | 20,744,484 |
| 2024-08-13 | 3.550 | 3.610 | 3.500 | 3.570 | 3.570 | 15,178,600 |
| 2024-08-12 | 3.630 | 3.640 | 3.550 | 3.580 | 3.580 | 13,123,200 |
| 2024-08-09 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 17,809,800 |
| 2024-08-08 | 3.640 | 3.720 | 3.580 | 3.680 | 3.680 | 20,146,300 |
| 2024-08-07 | 3.710 | 3.720 | 3.650 | 3.660 | 3.660 | 17,933,100 |
| 2024-08-06 | 3.680 | 3.750 | 3.650 | 3.710 | 3.710 | 29,968,700 |
| 2024-08-05 | 3.680 | 3.790 | 3.600 | 3.610 | 3.610 | 35,091,157 |
| 2024-08-02 | 3.720 | 3.820 | 3.660 | 3.680 | 3.680 | 35,906,707 |
| 2024-08-01 | 3.840 | 3.890 | 3.730 | 3.760 | 3.760 | 59,411,857 |
| 2024-07-31 | 3.470 | 3.820 | 3.460 | 3.820 | 3.820 | 32,920,800 |
| 2024-07-30 | 3.440 | 3.490 | 3.420 | 3.470 | 3.470 | 13,836,900 |
| 2024-07-29 | 3.440 | 3.470 | 3.380 | 3.450 | 3.450 | 14,240,899 |
| 2024-07-26 | 3.380 | 3.470 | 3.350 | 3.430 | 3.430 | 12,093,500 |
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.