Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.080 | 1.140 | 1.070 | 1.130 | 1.130 | 33,944,616 |
| 2024-04-23 | 1.070 | 1.140 | 1.060 | 1.080 | 1.080 | 38,284,520 |
| 2024-04-22 | 1.110 | 1.150 | 1.110 | 1.110 | 1.110 | 51,660,350 |
| 2024-04-19 | 1.280 | 1.290 | 1.220 | 1.230 | 1.230 | 24,839,887 |
| 2024-04-18 | 1.310 | 1.320 | 1.230 | 1.270 | 1.270 | 31,267,583 |
| 2024-04-17 | 1.170 | 1.340 | 1.170 | 1.320 | 1.320 | 48,161,986 |
| 2024-04-16 | 1.320 | 1.350 | 1.240 | 1.240 | 1.240 | 28,334,024 |
| 2024-04-15 | 1.380 | 1.490 | 1.380 | 1.380 | 1.380 | 50,756,843 |
| 2024-04-12 | 1.610 | 1.640 | 1.530 | 1.530 | 1.530 | 39,651,603 |
| 2024-04-11 | 1.620 | 1.680 | 1.600 | 1.600 | 1.600 | 40,953,354 |
| 2024-04-10 | 1.640 | 1.720 | 1.620 | 1.680 | 1.680 | 57,025,064 |
| 2024-04-09 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 24,359,400 |
| 2024-04-08 | 1.950 | 1.950 | 1.820 | 1.820 | 1.820 | 18,322,500 |
| 2024-04-03 | 2.100 | 2.120 | 2.020 | 2.020 | 2.020 | 57,645,550 |
| 2024-04-02 | 2.010 | 2.220 | 2.010 | 2.150 | 2.150 | 89,575,466 |
| 2024-04-01 | 2.010 | 2.040 | 1.970 | 2.020 | 2.020 | 29,589,750 |
| 2024-03-29 | 2.000 | 2.070 | 1.980 | 2.010 | 2.010 | 17,001,921 |
| 2024-03-28 | 1.960 | 2.040 | 1.960 | 2.010 | 2.010 | 31,365,500 |
| 2024-03-27 | 2.060 | 2.080 | 1.970 | 1.970 | 1.970 | 37,371,300 |
| 2024-03-26 | 1.970 | 2.110 | 1.930 | 2.100 | 2.100 | 61,870,902 |
| 2024-03-25 | 2.090 | 2.250 | 2.060 | 2.060 | 2.060 | 65,207,862 |
| 2024-03-22 | 2.150 | 2.190 | 2.060 | 2.060 | 2.060 | 75,250,119 |
| 2024-03-21 | 2.160 | 2.290 | 2.110 | 2.190 | 2.190 | 100,429,133 |
| 2024-03-20 | 2.380 | 2.380 | 2.170 | 2.200 | 2.200 | 147,109,786 |
| 2024-03-19 | 1.970 | 2.160 | 1.960 | 2.160 | 2.160 | 44,772,750 |
| 2024-03-18 | 1.910 | 2.020 | 1.910 | 1.960 | 1.960 | 57,061,189 |
| 2024-03-15 | 1.840 | 1.910 | 1.800 | 1.890 | 1.890 | 43,325,019 |
| 2024-03-14 | 1.860 | 1.920 | 1.820 | 1.840 | 1.840 | 37,613,384 |
| 2024-03-13 | 1.940 | 1.950 | 1.860 | 1.880 | 1.880 | 41,957,255 |
| 2024-03-12 | 1.860 | 1.950 | 1.850 | 1.940 | 1.940 | 56,382,075 |
| 2024-03-11 | 1.840 | 1.880 | 1.800 | 1.850 | 1.850 | 33,894,247 |
| 2024-03-08 | 1.900 | 1.900 | 1.800 | 1.830 | 1.830 | 49,014,671 |
| 2024-03-07 | 1.840 | 1.960 | 1.790 | 1.900 | 1.900 | 72,893,727 |
| 2024-03-06 | 1.800 | 1.880 | 1.780 | 1.820 | 1.820 | 42,779,300 |
| 2024-03-05 | 1.900 | 1.910 | 1.780 | 1.790 | 1.790 | 44,874,896 |
| 2024-03-04 | 1.940 | 1.980 | 1.860 | 1.890 | 1.890 | 43,967,966 |
| 2024-03-01 | 2.050 | 2.060 | 1.950 | 1.970 | 1.970 | 47,539,610 |
| 2024-02-29 | 2.010 | 2.100 | 1.930 | 2.070 | 2.070 | 82,739,656 |
| 2024-02-28 | 2.040 | 2.240 | 2.040 | 2.140 | 2.140 | 111,925,618 |
| 2024-02-27 | 1.980 | 2.040 | 1.930 | 2.040 | 2.040 | 52,470,681 |
| 2024-02-26 | 2.040 | 2.090 | 1.950 | 1.980 | 1.980 | 80,067,583 |
| 2024-02-23 | 1.840 | 2.050 | 1.790 | 2.050 | 2.050 | 85,337,727 |
| 2024-02-22 | 1.710 | 1.900 | 1.670 | 1.860 | 1.860 | 87,309,040 |
| 2024-02-21 | 1.560 | 1.760 | 1.540 | 1.760 | 1.760 | 70,194,534 |
| 2024-02-20 | 1.460 | 1.670 | 1.420 | 1.600 | 1.600 | 66,224,132 |
| 2024-02-19 | 1.390 | 1.560 | 1.350 | 1.520 | 1.520 | 80,554,759 |
| 2024-02-08 | 1.330 | 1.550 | 1.280 | 1.500 | 1.500 | 85,889,534 |
| 2024-02-07 | 1.430 | 1.500 | 1.420 | 1.420 | 1.420 | 68,186,211 |
| 2024-02-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5,195,700 |
| 2024-02-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,416,600 |
| 2024-02-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,390,100 |
| 2024-02-01 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 1,948,800 |
| 2024-01-31 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 2,785,300 |
| 2024-01-30 | 2.770 | 2.800 | 2.640 | 2.650 | 2.650 | 8,515,820 |
| 2024-01-29 | 2.860 | 2.880 | 2.770 | 2.780 | 2.780 | 9,024,500 |
| 2024-01-26 | 2.840 | 2.930 | 2.830 | 2.860 | 2.860 | 8,743,100 |
| 2024-01-25 | 2.720 | 2.840 | 2.710 | 2.840 | 2.840 | 9,142,900 |
| 2024-01-24 | 2.670 | 2.770 | 2.610 | 2.720 | 2.720 | 11,004,200 |
| 2024-01-23 | 2.700 | 2.710 | 2.590 | 2.650 | 2.650 | 10,248,000 |
| 2024-01-22 | 2.890 | 2.940 | 2.680 | 2.690 | 2.690 | 11,281,365 |
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.