EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300419: Beijing InterAct Technology Co Ltd

29 May 2026
LAST:

6.750

CHANGE:
 0.12		OPEN:
6.880		HIGH:
6.920		ASK:
0.000		VOLUME:
3.13M
CHG(%):
1.75		PREV:
6.870		LOW:
6.700		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 266.8806.9206.7006.7503.13M
28 May 266.7406.9306.7406.8704.58M
27 May 266.9506.9706.7106.7306.74M
26 May 266.7607.0006.6806.9508.37M
25 May 266.9206.9206.6806.8606.62M
22 May 266.7906.9306.7606.8405.56M
21 May 266.9706.9806.6906.7107.53M
20 May 267.1207.1206.9206.9808.2M
19 May 267.1307.1807.0807.1205.19M
18 May 267.0807.2007.0707.1307.3M

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:7.40 
Price to Book:5.29 
Profit Margin:-0.08 
Operating Margin:-0.14 
Return on Assets:0.00 
Return on Equity:-0.06 
Revenue:308.63M 
EBITDA:34.46M 

TECHNICAL INDICATORS

MA5:6.831.2%
MA10:6.892.1%
MA20:6.983.4%
MA50:7.216.8%
MA100:7.013.9%
MA200:6.892.1%
STO9:8.51 
STO14:5.13 
RSI14:36.17 
WPR14:-92.45 
MTM14:-0.49
ROC14:-0.07 
ATR:0.22 
Week High:7.003.7%
Week Low:6.681.0%
Month High:7.4911.0%
Month Low:6.462.1%
Year High:8.3724.0%
Year Low:5.1032.4%
Volatility:51.61 

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