EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300419: Beijing InterAct Technology Co Ltd

10 Aug 2026
LAST:

9.580

CHANGE:
 0.16		OPEN:
9.580		HIGH:
9.990		ASK:
0.000		VOLUME:
10.57M
CHG(%):
1.70		PREV:
9.420		LOW:
9.380		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Aug 269.5809.9909.3809.58010.57M
07 Aug 269.3609.7209.1809.42014.27M
06 Aug 268.9909.5508.7509.45016.82M
05 Aug 268.5508.9708.4908.87013.02M
04 Aug 268.5009.0708.4508.45021.21M
03 Aug 267.7708.5707.7008.49021.52M
31 Jul 267.2207.7707.2007.77015.07M
30 Jul 267.7707.7706.9907.12014.07M
29 Jul 267.6907.8407.6107.6909.16M
28 Jul 267.5007.9907.4707.80012.91M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:58.82 
Price to Sales:12.24 
Price to Book:8.05 
Profit Margin:-0.50 
Operating Margin:-0.33 
Return on Assets:-0.03 
Return on Equity:-0.28 
Revenue:219.1M 

TECHNICAL INDICATORS

MA5:9.154.7%
MA10:8.4613.2%
MA20:7.9221.0%
MA50:7.3530.3%
MA100:7.2831.6%
MA200:7.0735.6%
STO9:85.71 
STO14:85.71 
RSI14:80.25 
MTM14:2.08
ROC14:0.28 
ATR:0.53 
Week High:9.994.3%
Week Low:7.7024.4%
Month High:9.994.3%
Month Low:6.9035.6%
Year High:9.994.3%
Year Low:5.8962.6%
Volatility:3.98 

RECENT SPLITS

Date Ratio
25 Apr 201720-10
29 Apr 201638-10

RECENT DIVIDENDS

Date Amount
13 Jun 2018$0.04
25 Apr 2017$0.03
29 Apr 2016$0.01