Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.050 | 1.100 | 1.030 | 1.100 | 1.100 | 38,128,371 |
| 2024-07-22 | 0.990 | 1.050 | 0.960 | 1.050 | 1.050 | 34,599,589 |
| 2024-07-19 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 9,213,000 |
| 2024-07-18 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 13,271,000 |
| 2024-07-17 | 1.020 | 1.050 | 1.000 | 1.030 | 1.030 | 18,274,100 |
| 2024-07-16 | 0.970 | 1.050 | 0.960 | 1.030 | 1.030 | 26,655,687 |
| 2024-07-15 | 1.010 | 1.010 | 0.970 | 1.000 | 1.000 | 21,797,410 |
| 2024-07-12 | 0.940 | 0.990 | 0.940 | 0.960 | 0.960 | 10,607,910 |
| 2024-07-11 | 0.920 | 0.960 | 0.910 | 0.960 | 0.960 | 13,940,500 |
| 2024-07-10 | 0.920 | 0.940 | 0.910 | 0.910 | 0.910 | 14,783,729 |
| 2024-07-09 | 1.000 | 1.010 | 0.960 | 0.960 | 0.960 | 18,313,035 |
| 2024-07-08 | 1.030 | 1.070 | 1.010 | 1.010 | 1.010 | 19,033,700 |
| 2024-07-05 | 1.040 | 1.080 | 1.010 | 1.060 | 1.060 | 27,388,216 |
| 2024-07-04 | 1.020 | 1.060 | 1.020 | 1.050 | 1.050 | 30,036,776 |
| 2024-07-03 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 12,120,824 |
| 2024-07-02 | 0.990 | 1.030 | 0.980 | 1.010 | 1.010 | 16,220,297 |
| 2024-07-01 | 1.040 | 1.070 | 0.980 | 1.010 | 1.010 | 27,393,297 |
| 2024-06-28 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 24,993,777 |
| 2024-06-27 | 0.960 | 1.000 | 0.940 | 0.980 | 0.980 | 37,373,735 |
| 2024-06-26 | 0.900 | 0.970 | 0.900 | 0.960 | 0.960 | 43,813,264 |
| 2024-06-25 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 29,120,003 |
| 2024-06-24 | 0.820 | 0.900 | 0.820 | 0.900 | 0.900 | 37,470,936 |
| 2024-06-21 | 0.860 | 0.900 | 0.860 | 0.860 | 0.860 | 25,222,588 |
| 2024-06-20 | 0.920 | 0.940 | 0.900 | 0.900 | 0.900 | 26,609,972 |
| 2024-06-19 | 0.960 | 0.970 | 0.930 | 0.950 | 0.950 | 14,722,073 |
| 2024-06-18 | 0.980 | 1.000 | 0.950 | 0.960 | 0.960 | 19,509,456 |
| 2024-06-17 | 0.950 | 1.000 | 0.940 | 0.990 | 0.990 | 21,008,756 |
| 2024-06-14 | 0.940 | 0.980 | 0.900 | 0.960 | 0.960 | 23,640,020 |
| 2024-06-13 | 0.960 | 0.980 | 0.930 | 0.940 | 0.940 | 16,895,326 |
| 2024-06-12 | 1.000 | 1.020 | 0.950 | 0.970 | 0.970 | 26,120,826 |
| 2024-06-11 | 0.940 | 1.010 | 0.920 | 0.990 | 0.990 | 27,127,917 |
| 2024-06-07 | 0.870 | 0.970 | 0.870 | 0.970 | 0.970 | 46,166,960 |
| 2024-06-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 6,003,300 |
| 2024-06-05 | 0.980 | 1.020 | 0.970 | 0.970 | 0.970 | 46,973,314 |
| 2024-06-04 | 1.040 | 1.070 | 1.020 | 1.020 | 1.020 | 41,369,700 |
| 2024-06-03 | 1.090 | 1.160 | 1.070 | 1.070 | 1.070 | 51,120,873 |
| 2024-05-31 | 1.140 | 1.200 | 1.080 | 1.120 | 1.120 | 73,068,750 |
| 2024-05-30 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 58,099,710 |
| 2024-05-29 | 1.000 | 1.100 | 1.000 | 1.090 | 1.090 | 100,839,066 |
| 2024-05-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,604,900 |
| 2024-05-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,966,300 |
| 2024-05-24 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 62,858,355 |
| 2024-05-23 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 33,337,876 |
| 2024-05-22 | 1.160 | 1.160 | 1.100 | 1.160 | 1.160 | 93,333,043 |
| 2024-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,028,150 |
| 2024-05-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,676,600 |
| 2024-05-17 | 0.960 | 1.000 | 0.950 | 1.000 | 1.000 | 43,048,462 |
| 2024-05-16 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 37,457,753 |
| 2024-05-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,590,627 |
| 2024-05-14 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,117,230 |
| 2024-05-13 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 23,696,822 |
| 2024-05-10 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 21,231,000 |
| 2024-05-09 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 9,477,900 |
| 2024-05-08 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,617,800 |
| 2024-05-07 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,952,400 |
| 2024-05-06 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,057,400 |
| 2024-04-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,370,000 |
| 2024-04-29 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,106,900 |
| 2024-04-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-04-25 | 1.120 | 1.170 | 1.100 | 1.120 | 1.120 | 34,122,159 |
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.