Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 9,455,300 |
| 2023-07-26 | 3.330 | 3.370 | 3.310 | 3.360 | 3.360 | 8,942,100 |
| 2023-07-25 | 3.270 | 3.350 | 3.270 | 3.340 | 3.340 | 9,450,525 |
| 2023-07-24 | 3.270 | 3.290 | 3.230 | 3.260 | 3.260 | 7,612,283 |
| 2023-07-21 | 3.250 | 3.280 | 3.230 | 3.240 | 3.240 | 6,494,122 |
| 2023-07-20 | 3.300 | 3.340 | 3.250 | 3.250 | 3.250 | 7,382,300 |
| 2023-07-19 | 3.340 | 3.360 | 3.290 | 3.310 | 3.310 | 5,205,654 |
| 2023-07-18 | 3.360 | 3.370 | 3.290 | 3.320 | 3.320 | 5,995,800 |
| 2023-07-17 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 7,592,107 |
| 2023-07-14 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 6,743,700 |
| 2023-07-13 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 7,110,150 |
| 2023-07-12 | 3.310 | 3.340 | 3.290 | 3.300 | 3.300 | 6,871,500 |
| 2023-07-11 | 3.310 | 3.330 | 3.270 | 3.320 | 3.320 | 5,410,000 |
| 2023-07-10 | 3.310 | 3.350 | 3.270 | 3.300 | 3.300 | 6,556,500 |
| 2023-07-07 | 3.320 | 3.330 | 3.270 | 3.290 | 3.290 | 5,958,054 |
| 2023-07-06 | 3.320 | 3.350 | 3.310 | 3.320 | 3.320 | 6,151,454 |
| 2023-07-05 | 3.360 | 3.380 | 3.330 | 3.340 | 3.340 | 5,385,300 |
| 2023-07-04 | 3.320 | 3.370 | 3.310 | 3.360 | 3.360 | 8,178,300 |
| 2023-07-03 | 3.330 | 3.400 | 3.310 | 3.330 | 3.330 | 10,657,250 |
| 2023-06-30 | 3.220 | 3.300 | 3.210 | 3.290 | 3.290 | 9,280,670 |
| 2023-06-29 | 3.180 | 3.230 | 3.160 | 3.230 | 3.230 | 7,370,113 |
| 2023-06-28 | 3.200 | 3.210 | 3.100 | 3.180 | 3.180 | 7,778,700 |
| 2023-06-27 | 3.090 | 3.210 | 3.070 | 3.210 | 3.210 | 8,295,810 |
| 2023-06-26 | 3.140 | 3.170 | 3.080 | 3.100 | 3.100 | 7,825,004 |
| 2023-06-21 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 6,556,748 |
| 2023-06-20 | 3.220 | 3.230 | 3.170 | 3.190 | 3.190 | 5,223,148 |
| 2023-06-19 | 3.260 | 3.280 | 3.200 | 3.210 | 3.210 | 7,342,500 |
| 2023-06-16 | 3.250 | 3.280 | 3.250 | 3.260 | 3.260 | 9,330,100 |
| 2023-06-15 | 3.190 | 3.270 | 3.170 | 3.260 | 3.260 | 9,985,203 |
| 2023-06-14 | 3.180 | 3.210 | 3.140 | 3.200 | 3.200 | 7,281,960 |
| 2023-06-13 | 3.180 | 3.230 | 3.160 | 3.170 | 3.170 | 7,189,154 |
| 2023-06-12 | 3.120 | 3.210 | 3.060 | 3.180 | 3.180 | 12,682,740 |
| 2023-06-09 | 3.190 | 3.190 | 3.100 | 3.120 | 3.120 | 12,783,300 |
| 2023-06-08 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 8,336,814 |
| 2023-06-07 | 3.210 | 3.260 | 3.170 | 3.190 | 3.190 | 8,595,350 |
| 2023-06-06 | 3.360 | 3.360 | 3.210 | 3.210 | 3.210 | 13,325,762 |
| 2023-06-05 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 7,420,543 |
| 2023-06-02 | 3.340 | 3.410 | 3.320 | 3.400 | 3.400 | 10,516,000 |
| 2023-06-01 | 3.350 | 3.370 | 3.290 | 3.330 | 3.330 | 6,360,335 |
| 2023-05-31 | 3.380 | 3.390 | 3.300 | 3.320 | 3.320 | 7,048,600 |
| 2023-05-30 | 3.440 | 3.460 | 3.340 | 3.390 | 3.390 | 11,055,200 |
| 2023-05-29 | 3.560 | 3.590 | 3.430 | 3.450 | 3.450 | 9,251,698 |
| 2023-05-26 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 4,537,700 |
| 2023-05-25 | 3.580 | 3.600 | 3.500 | 3.570 | 3.570 | 8,809,700 |
| 2023-05-24 | 3.620 | 3.650 | 3.580 | 3.580 | 3.580 | 6,134,200 |
| 2023-05-23 | 3.660 | 3.680 | 3.620 | 3.630 | 3.630 | 5,602,500 |
| 2023-05-22 | 3.660 | 3.670 | 3.620 | 3.650 | 3.650 | 4,907,006 |
| 2023-05-19 | 3.660 | 3.670 | 3.600 | 3.660 | 3.660 | 7,723,005 |
| 2023-05-18 | 3.650 | 3.660 | 3.620 | 3.660 | 3.660 | 4,608,200 |
| 2023-05-17 | 3.600 | 3.670 | 3.570 | 3.640 | 3.640 | 5,916,300 |
| 2023-05-16 | 3.630 | 3.650 | 3.580 | 3.600 | 3.600 | 5,913,453 |
| 2023-05-15 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 6,662,038 |
| 2023-05-12 | 3.710 | 3.740 | 3.580 | 3.610 | 3.610 | 8,252,350 |
| 2023-05-11 | 3.670 | 3.720 | 3.640 | 3.710 | 3.710 | 5,061,450 |
| 2023-05-10 | 3.630 | 3.690 | 3.600 | 3.660 | 3.660 | 5,415,750 |
| 2023-05-09 | 3.680 | 3.710 | 3.630 | 3.630 | 3.630 | 5,530,700 |
| 2023-05-08 | 3.680 | 3.740 | 3.680 | 3.720 | 3.720 | 5,443,100 |
| 2023-05-05 | 3.790 | 3.800 | 3.680 | 3.710 | 3.710 | 5,747,134 |
| 2023-05-04 | 3.780 | 3.860 | 3.730 | 3.790 | 3.790 | 7,091,043 |
| 2023-04-28 | 3.650 | 3.800 | 3.650 | 3.790 | 3.790 | 7,680,343 |
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.