Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 2.940 | 2.950 | 2.890 | 2.920 | 2.920 | 8,141,800 |
| 2024-01-18 | 2.980 | 2.990 | 2.840 | 2.940 | 2.940 | 11,221,708 |
| 2024-01-17 | 3.090 | 3.100 | 3.000 | 3.000 | 3.000 | 7,890,300 |
| 2024-01-16 | 3.090 | 3.150 | 3.040 | 3.100 | 3.100 | 11,494,900 |
| 2024-01-15 | 3.140 | 3.140 | 3.070 | 3.090 | 3.090 | 9,489,600 |
| 2024-01-12 | 3.130 | 3.180 | 3.120 | 3.140 | 3.140 | 13,492,340 |
| 2024-01-11 | 3.010 | 3.200 | 3.000 | 3.170 | 3.170 | 18,798,200 |
| 2024-01-10 | 3.010 | 3.070 | 2.960 | 3.050 | 3.050 | 9,135,765 |
| 2024-01-09 | 3.020 | 3.060 | 2.970 | 3.030 | 3.030 | 11,446,200 |
| 2024-01-08 | 3.030 | 3.060 | 2.980 | 2.980 | 2.980 | 11,648,135 |
| 2024-01-05 | 3.140 | 3.140 | 3.020 | 3.030 | 3.030 | 12,870,981 |
| 2024-01-04 | 3.180 | 3.180 | 3.110 | 3.130 | 3.130 | 7,822,600 |
| 2024-01-03 | 3.160 | 3.210 | 3.130 | 3.160 | 3.160 | 10,909,730 |
| 2024-01-02 | 3.160 | 3.220 | 3.160 | 3.180 | 3.180 | 12,487,400 |
| 2023-12-29 | 3.170 | 3.250 | 3.140 | 3.160 | 3.160 | 20,769,938 |
| 2023-12-28 | 3.150 | 3.250 | 3.000 | 3.210 | 3.210 | 37,232,098 |
| 2023-12-27 | 3.230 | 3.320 | 3.150 | 3.190 | 3.190 | 25,186,257 |
| 2023-12-26 | 3.220 | 3.270 | 3.190 | 3.230 | 3.230 | 17,177,400 |
| 2023-12-25 | 3.250 | 3.280 | 3.180 | 3.230 | 3.230 | 20,724,767 |
| 2023-12-22 | 3.250 | 3.300 | 3.180 | 3.270 | 3.270 | 25,453,900 |
| 2023-12-21 | 3.230 | 3.290 | 3.130 | 3.250 | 3.250 | 21,498,200 |
| 2023-12-20 | 3.230 | 3.280 | 3.130 | 3.220 | 3.220 | 22,945,155 |
| 2023-12-19 | 3.090 | 3.260 | 3.060 | 3.230 | 3.230 | 24,834,705 |
| 2023-12-18 | 3.100 | 3.170 | 3.070 | 3.080 | 3.080 | 11,716,855 |
| 2023-12-15 | 3.140 | 3.170 | 3.100 | 3.120 | 3.120 | 10,938,800 |
| 2023-12-14 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 11,794,200 |
| 2023-12-13 | 3.140 | 3.170 | 3.110 | 3.130 | 3.130 | 11,566,100 |
| 2023-12-12 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 11,301,100 |
| 2023-12-11 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 16,126,357 |
| 2023-12-08 | 3.250 | 3.260 | 3.140 | 3.160 | 3.160 | 20,500,900 |
| 2023-12-07 | 3.330 | 3.350 | 3.230 | 3.250 | 3.250 | 26,504,716 |
| 2023-12-06 | 3.210 | 3.420 | 3.180 | 3.340 | 3.340 | 32,863,890 |
| 2023-12-05 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 11,142,350 |
| 2023-12-04 | 3.250 | 3.290 | 3.250 | 3.250 | 3.250 | 9,504,424 |
| 2023-12-01 | 3.250 | 3.280 | 3.210 | 3.260 | 3.260 | 11,828,500 |
| 2023-11-30 | 3.270 | 3.300 | 3.200 | 3.240 | 3.240 | 16,081,300 |
| 2023-11-29 | 3.310 | 3.360 | 3.280 | 3.290 | 3.290 | 12,175,200 |
| 2023-11-28 | 3.300 | 3.360 | 3.280 | 3.330 | 3.330 | 16,705,417 |
| 2023-11-27 | 3.280 | 3.350 | 3.270 | 3.330 | 3.330 | 19,307,691 |
| 2023-11-24 | 3.290 | 3.480 | 3.270 | 3.310 | 3.310 | 28,674,404 |
| 2023-11-23 | 3.240 | 3.300 | 3.230 | 3.270 | 3.270 | 16,774,500 |
| 2023-11-22 | 3.290 | 3.300 | 3.220 | 3.250 | 3.250 | 20,385,897 |
| 2023-11-21 | 3.350 | 3.360 | 3.280 | 3.300 | 3.300 | 33,781,244 |
| 2023-11-20 | 3.280 | 3.440 | 3.280 | 3.330 | 3.330 | 50,737,944 |
| 2023-11-17 | 3.380 | 3.480 | 3.310 | 3.340 | 3.340 | 66,648,890 |
| 2023-11-16 | 3.750 | 3.750 | 3.360 | 3.410 | 3.410 | 114,502,042 |
| 2023-11-15 | 3.090 | 3.410 | 3.090 | 3.410 | 3.410 | 29,018,664 |
| 2023-11-14 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 10,730,000 |
| 2023-11-13 | 3.010 | 3.070 | 3.000 | 3.070 | 3.070 | 12,090,850 |
| 2023-11-10 | 3.010 | 3.030 | 2.980 | 3.010 | 3.010 | 7,701,050 |
| 2023-11-09 | 3.060 | 3.080 | 3.020 | 3.030 | 3.030 | 12,603,774 |
| 2023-11-08 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 13,531,300 |
| 2023-11-07 | 3.020 | 3.040 | 2.990 | 3.020 | 3.020 | 10,816,350 |
| 2023-11-06 | 2.920 | 3.040 | 2.920 | 3.030 | 3.030 | 19,405,257 |
| 2023-11-03 | 2.940 | 2.960 | 2.920 | 2.920 | 2.920 | 12,199,900 |
| 2023-11-02 | 2.980 | 2.990 | 2.920 | 2.920 | 2.920 | 16,061,066 |
| 2023-11-01 | 2.910 | 2.980 | 2.910 | 2.970 | 2.970 | 18,926,240 |
| 2023-10-31 | 2.950 | 2.980 | 2.900 | 2.920 | 2.920 | 15,098,500 |
| 2023-10-30 | 2.920 | 2.990 | 2.900 | 2.960 | 2.960 | 19,775,946 |
| 2023-10-27 | 2.830 | 2.950 | 2.820 | 2.940 | 2.940 | 21,544,747 |
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.