Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 2.830 | 2.950 | 2.820 | 2.940 | 2.940 | 21,544,747 |
| 2023-10-26 | 2.900 | 2.910 | 2.800 | 2.840 | 2.840 | 18,421,703 |
| 2023-10-25 | 2.880 | 2.920 | 2.840 | 2.910 | 2.910 | 16,786,857 |
| 2023-10-24 | 2.790 | 2.920 | 2.760 | 2.880 | 2.880 | 23,138,307 |
| 2023-10-23 | 2.800 | 3.050 | 2.780 | 2.860 | 2.860 | 37,969,596 |
| 2023-10-20 | 2.710 | 2.860 | 2.700 | 2.820 | 2.820 | 13,613,603 |
| 2023-10-19 | 2.780 | 2.830 | 2.750 | 2.770 | 2.770 | 7,551,516 |
| 2023-10-18 | 2.810 | 2.820 | 2.750 | 2.770 | 2.770 | 11,113,994 |
| 2023-10-17 | 2.890 | 2.910 | 2.770 | 2.820 | 2.820 | 14,790,315 |
| 2023-10-16 | 2.950 | 2.970 | 2.870 | 2.900 | 2.900 | 11,960,900 |
| 2023-10-13 | 2.930 | 3.010 | 2.900 | 2.950 | 2.950 | 14,142,910 |
| 2023-10-12 | 2.860 | 2.960 | 2.850 | 2.950 | 2.950 | 11,490,300 |
| 2023-10-11 | 2.930 | 2.930 | 2.860 | 2.860 | 2.860 | 9,278,229 |
| 2023-10-10 | 2.850 | 2.920 | 2.840 | 2.890 | 2.890 | 13,582,580 |
| 2023-10-09 | 2.920 | 2.990 | 2.840 | 2.850 | 2.850 | 19,153,486 |
| 2023-09-28 | 2.920 | 3.030 | 2.910 | 2.990 | 2.990 | 11,896,500 |
| 2023-09-27 | 2.900 | 2.970 | 2.880 | 2.910 | 2.910 | 10,009,300 |
| 2023-09-26 | 2.920 | 2.930 | 2.870 | 2.880 | 2.880 | 8,620,546 |
| 2023-09-25 | 2.990 | 3.000 | 2.910 | 2.920 | 2.920 | 9,560,340 |
| 2023-09-22 | 2.950 | 3.000 | 2.930 | 2.990 | 2.990 | 9,736,900 |
| 2023-09-21 | 3.020 | 3.030 | 2.960 | 2.970 | 2.970 | 7,702,300 |
| 2023-09-20 | 3.010 | 3.060 | 3.010 | 3.020 | 3.020 | 5,619,200 |
| 2023-09-19 | 3.080 | 3.090 | 3.010 | 3.030 | 3.030 | 6,928,800 |
| 2023-09-18 | 3.030 | 3.090 | 2.990 | 3.080 | 3.080 | 12,699,300 |
| 2023-09-15 | 3.040 | 3.040 | 2.990 | 3.040 | 3.040 | 8,376,900 |
| 2023-09-14 | 3.090 | 3.090 | 2.990 | 3.030 | 3.030 | 13,630,300 |
| 2023-09-13 | 3.110 | 3.120 | 3.050 | 3.090 | 3.090 | 8,421,566 |
| 2023-09-12 | 3.100 | 3.160 | 3.090 | 3.110 | 3.110 | 6,275,503 |
| 2023-09-11 | 3.070 | 3.140 | 3.030 | 3.110 | 3.110 | 11,756,400 |
| 2023-09-08 | 3.100 | 3.110 | 3.040 | 3.080 | 3.080 | 10,455,438 |
| 2023-09-07 | 3.170 | 3.190 | 3.070 | 3.090 | 3.090 | 13,387,500 |
| 2023-09-06 | 3.160 | 3.190 | 3.140 | 3.180 | 3.180 | 7,916,022 |
| 2023-09-05 | 3.200 | 3.230 | 3.160 | 3.170 | 3.170 | 13,781,000 |
| 2023-09-04 | 3.330 | 3.340 | 3.200 | 3.240 | 3.240 | 21,581,348 |
| 2023-09-01 | 3.250 | 3.280 | 3.200 | 3.250 | 3.250 | 10,676,938 |
| 2023-08-31 | 3.240 | 3.280 | 3.190 | 3.250 | 3.250 | 12,874,538 |
| 2023-08-30 | 3.230 | 3.320 | 3.230 | 3.250 | 3.250 | 17,491,648 |
| 2023-08-29 | 3.210 | 3.260 | 3.130 | 3.240 | 3.240 | 20,836,609 |
| 2023-08-28 | 3.230 | 3.320 | 3.120 | 3.140 | 3.140 | 26,332,463 |
| 2023-08-25 | 3.130 | 3.200 | 3.110 | 3.120 | 3.120 | 5,980,700 |
| 2023-08-24 | 3.180 | 3.240 | 3.120 | 3.150 | 3.150 | 7,184,218 |
| 2023-08-23 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 6,568,004 |
| 2023-08-22 | 3.210 | 3.240 | 3.170 | 3.220 | 3.220 | 8,740,104 |
| 2023-08-21 | 3.180 | 3.270 | 3.160 | 3.190 | 3.190 | 6,657,112 |
| 2023-08-18 | 3.230 | 3.260 | 3.180 | 3.190 | 3.190 | 6,747,100 |
| 2023-08-17 | 3.180 | 3.230 | 3.120 | 3.230 | 3.230 | 6,674,800 |
| 2023-08-16 | 3.280 | 3.290 | 3.170 | 3.170 | 3.170 | 7,259,520 |
| 2023-08-15 | 3.250 | 3.270 | 3.190 | 3.230 | 3.230 | 8,578,890 |
| 2023-08-14 | 3.250 | 3.280 | 3.210 | 3.250 | 3.250 | 13,012,200 |
| 2023-08-11 | 3.380 | 3.390 | 3.260 | 3.270 | 3.270 | 8,511,400 |
| 2023-08-10 | 3.320 | 3.400 | 3.310 | 3.350 | 3.350 | 9,491,800 |
| 2023-08-09 | 3.340 | 3.370 | 3.300 | 3.320 | 3.320 | 9,140,500 |
| 2023-08-08 | 3.460 | 3.460 | 3.340 | 3.360 | 3.360 | 15,993,273 |
| 2023-08-07 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 15,013,847 |
| 2023-08-04 | 3.500 | 3.530 | 3.450 | 3.450 | 3.450 | 14,738,324 |
| 2023-08-03 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 14,094,598 |
| 2023-08-02 | 3.570 | 3.590 | 3.470 | 3.500 | 3.500 | 27,125,692 |
| 2023-08-01 | 3.450 | 3.680 | 3.430 | 3.590 | 3.590 | 46,030,561 |
| 2023-07-31 | 3.380 | 3.550 | 3.370 | 3.440 | 3.440 | 26,652,455 |
| 2023-07-28 | 3.310 | 3.380 | 3.290 | 3.380 | 3.380 | 11,052,500 |
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.