EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300419: Beijing InterAct Technology Co Ltd

31 Jul 2026
LAST:

7.770

CHANGE:
 0.65		OPEN:
7.220		HIGH:
7.770		ASK:
0.000		VOLUME:
15.07M
CHG(%):
9.13		PREV:
7.120		LOW:
7.200		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
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
27 Jul 267.5507.6307.4007.5707.58M
24 Jul 267.4107.6507.3807.5108.17M
23 Jul 267.5907.6507.3607.4608.99M
22 Jul 267.2207.6007.1507.50012.04M
21 Jul 267.3607.5506.9007.1609.36M
20 Jul 267.4507.7807.3507.3508.98M

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

MA5:7.592.4%
MA10:7.493.7%
MA20:7.326.1%
MA50:7.099.6%
MA100:7.198.1%
MA200:7.0110.9%
STO9:74.71
STO14:74.71
RSI14:63.93 
WPR14:-4.41 
MTM14:0.59
ROC14:0.08 
ATR:0.43 
Week High:7.992.8%
Week Low:6.9911.2%
Month High:7.992.8%
Month Low:6.6610.9%
Year High:8.377.7%
Year Low:5.6537.5%
Volatility:21.73 

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