Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.710 | 5.790 | 5.350 | 5.370 | 5.370 | 97,616,344 |
| 2026-10-15 | 5.260 | 5.760 | 5.250 | 5.640 | 5.640 | 109,392,203 |
| 2026-10-14 | 5.580 | 5.840 | 5.520 | 5.530 | 5.530 | 117,240,305 |
| 2026-10-13 | 5.100 | 5.720 | 5.040 | 5.580 | 5.580 | 142,197,922 |
| 2026-10-12 | 5.600 | 5.630 | 5.260 | 5.270 | 5.270 | 109,721,383 |
| 2026-10-09 | 6.000 | 6.000 | 5.520 | 5.720 | 5.720 | 146,986,422 |
| 2026-10-08 | 6.260 | 6.460 | 6.030 | 6.130 | 6.130 | 100,006,703 |
| 2026-09-30 | 6.520 | 6.540 | 6.250 | 6.300 | 6.300 | 118,617,430 |
| 2026-09-29 | 6.250 | 6.590 | 6.180 | 6.580 | 6.580 | 158,070,891 |
| 2026-09-28 | 6.650 | 6.750 | 6.260 | 6.290 | 6.290 | 158,907,484 |
| 2026-09-24 | 7.160 | 7.170 | 6.730 | 6.760 | 6.760 | 144,187,922 |
| 2026-09-23 | 7.390 | 7.470 | 7.050 | 7.100 | 7.100 | 254,030,297 |
| 2026-09-22 | 6.820 | 7.430 | 6.790 | 7.430 | 7.430 | 278,841,688 |
| 2026-09-21 | 6.510 | 6.780 | 6.480 | 6.750 | 6.750 | 153,250,406 |
| 2026-09-18 | 6.610 | 6.780 | 6.410 | 6.500 | 6.500 | 114,681,367 |
| 2026-09-17 | 6.660 | 6.800 | 6.480 | 6.510 | 6.510 | 113,073,219 |
| 2026-09-16 | 6.710 | 6.760 | 6.420 | 6.690 | 6.690 | 166,632,672 |
| 2026-09-15 | 6.970 | 7.360 | 6.610 | 6.630 | 6.630 | 295,557,750 |
| 2026-09-14 | 6.190 | 6.970 | 6.050 | 6.970 | 6.970 | 211,578,500 |
| 2026-09-11 | 6.180 | 6.570 | 6.000 | 6.340 | 6.340 | 122,024,188 |
| 2026-09-10 | 6.280 | 6.750 | 6.150 | 6.410 | 6.410 | 119,594,625 |
| 2026-09-09 | 6.710 | 6.820 | 6.120 | 6.390 | 6.390 | 156,176,250 |
| 2026-09-08 | 6.590 | 6.860 | 6.590 | 6.710 | 6.710 | 136,786,844 |
| 2026-09-07 | 6.500 | 6.660 | 6.450 | 6.630 | 6.630 | 126,306,492 |
| 2026-09-04 | 6.800 | 6.900 | 6.370 | 6.380 | 6.380 | 146,196,203 |
| 2026-09-03 | 6.850 | 6.920 | 6.600 | 6.720 | 6.720 | 121,558,352 |
| 2026-09-02 | 6.910 | 6.930 | 6.670 | 6.780 | 6.780 | 122,932,695 |
| 2026-09-01 | 7.100 | 7.360 | 6.550 | 6.940 | 6.940 | 243,510,719 |
| 2026-08-31 | 6.290 | 7.100 | 6.290 | 7.100 | 7.100 | 151,209,625 |
| 2026-08-28 | 6.210 | 6.500 | 6.170 | 6.450 | 6.450 | 152,435,109 |
| 2026-08-27 | 5.980 | 6.340 | 5.860 | 6.270 | 6.270 | 149,153,766 |
| 2026-08-26 | 6.140 | 6.210 | 5.800 | 5.960 | 5.960 | 112,951,453 |
| 2026-08-25 | 5.820 | 6.200 | 5.660 | 6.130 | 6.130 | 112,857,031 |
| 2026-08-24 | 6.450 | 6.470 | 5.880 | 5.980 | 5.980 | 138,068,719 |
| 2026-08-21 | 6.210 | 6.560 | 6.110 | 6.450 | 6.450 | 144,751,594 |
| 2026-08-20 | 6.340 | 6.560 | 5.890 | 6.270 | 6.270 | 143,645,594 |
| 2026-08-19 | 6.720 | 6.770 | 6.460 | 6.460 | 6.460 | 153,457,578 |
| 2026-08-18 | 6.860 | 7.280 | 6.660 | 7.180 | 7.180 | 259,901,141 |
| 2026-08-17 | 6.710 | 6.920 | 6.490 | 6.810 | 6.810 | 181,939,250 |
| 2026-08-14 | 6.740 | 7.050 | 6.360 | 6.480 | 6.480 | 170,242,922 |
| 2026-08-13 | 6.990 | 7.050 | 6.650 | 6.650 | 6.650 | 205,537,984 |
| 2026-08-12 | 6.860 | 7.090 | 6.550 | 6.980 | 6.980 | 256,568,062 |
| 2026-08-11 | 6.510 | 7.390 | 6.400 | 6.880 | 6.880 | 389,802,156 |
| 2026-08-10 | 6.120 | 6.720 | 6.100 | 6.720 | 6.720 | 248,118,625 |
| 2026-08-07 | 5.640 | 6.300 | 5.630 | 6.110 | 6.110 | 332,039,594 |
| 2026-08-06 | 5.510 | 5.890 | 5.510 | 5.730 | 5.730 | 197,804,234 |
| 2026-08-05 | 5.410 | 5.750 | 5.410 | 5.630 | 5.630 | 208,687,047 |
| 2026-08-04 | 5.210 | 5.510 | 5.120 | 5.480 | 5.480 | 219,943,531 |
| 2026-08-03 | 5.280 | 5.480 | 5.050 | 5.100 | 5.100 | 198,268,312 |
| 2026-07-31 | 5.820 | 6.150 | 5.400 | 5.600 | 5.600 | 280,875,125 |
| 2026-07-30 | 6.400 | 6.490 | 5.670 | 5.670 | 5.670 | 330,051,062 |
| 2026-07-29 | 5.660 | 6.300 | 5.500 | 6.300 | 6.300 | 269,814,281 |
| 2026-07-28 | 6.110 | 6.300 | 5.590 | 5.730 | 5.730 | 332,442,688 |
| 2026-07-27 | 5.300 | 5.730 | 4.870 | 5.730 | 5.730 | 184,420,000 |
| 2026-07-24 | 5.200 | 5.770 | 5.100 | 5.210 | 5.210 | 263,444,969 |
| 2026-07-23 | 5.240 | 5.690 | 4.980 | 5.540 | 5.540 | 305,865,781 |
| 2026-07-22 | 4.430 | 5.390 | 4.430 | 5.170 | 5.170 | 344,820,969 |
| 2026-07-21 | 4.900 | 5.290 | 4.900 | 4.900 | 4.900 | 281,951,250 |
| 2026-07-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 15,326,800 |
| 2026-07-17 | 5.950 | 6.500 | 5.840 | 6.040 | 6.040 | 380,005,781 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.