Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.680 | 3.740 | 3.650 | 3.710 | 3.710 | 5,498,725 |
| 2023-04-26 | 3.610 | 3.700 | 3.590 | 3.680 | 3.680 | 6,702,831 |
| 2023-04-25 | 3.700 | 3.720 | 3.550 | 3.600 | 3.600 | 9,622,469 |
| 2023-04-24 | 3.740 | 3.750 | 3.680 | 3.700 | 3.700 | 9,185,237 |
| 2023-04-21 | 3.870 | 3.900 | 3.740 | 3.750 | 3.750 | 9,620,218 |
| 2023-04-20 | 3.890 | 3.900 | 3.810 | 3.870 | 3.870 | 7,779,880 |
| 2023-04-19 | 3.880 | 3.940 | 3.850 | 3.910 | 3.910 | 6,446,600 |
| 2023-04-18 | 3.980 | 3.990 | 3.890 | 3.900 | 3.900 | 11,601,523 |
| 2023-04-17 | 4.080 | 4.080 | 3.960 | 3.980 | 3.980 | 16,778,148 |
| 2023-04-14 | 4.020 | 4.080 | 4.020 | 4.070 | 4.070 | 7,514,843 |
| 2023-04-13 | 4.090 | 4.090 | 4.010 | 4.020 | 4.020 | 6,152,715 |
| 2023-04-12 | 4.070 | 4.110 | 4.050 | 4.100 | 4.100 | 6,419,595 |
| 2023-04-11 | 4.060 | 4.070 | 4.000 | 4.040 | 4.040 | 7,287,900 |
| 2023-04-10 | 4.080 | 4.130 | 4.040 | 4.050 | 4.050 | 9,558,065 |
| 2023-04-07 | 4.080 | 4.110 | 4.050 | 4.070 | 4.070 | 5,620,600 |
| 2023-04-06 | 4.120 | 4.150 | 4.030 | 4.060 | 4.060 | 10,739,954 |
| 2023-04-04 | 4.210 | 4.250 | 4.120 | 4.140 | 4.140 | 9,012,700 |
| 2023-04-03 | 4.200 | 4.240 | 4.140 | 4.230 | 4.230 | 7,335,500 |
| 2023-03-31 | 4.130 | 4.230 | 4.100 | 4.200 | 4.200 | 8,321,007 |
| 2023-03-30 | 4.190 | 4.190 | 4.110 | 4.110 | 4.110 | 8,655,600 |
| 2023-03-29 | 4.240 | 4.280 | 4.140 | 4.160 | 4.160 | 12,559,800 |
| 2023-03-28 | 4.360 | 4.380 | 4.230 | 4.250 | 4.250 | 6,106,762 |
| 2023-03-27 | 4.330 | 4.350 | 4.280 | 4.350 | 4.350 | 5,802,900 |
| 2023-03-24 | 4.310 | 4.350 | 4.300 | 4.330 | 4.330 | 5,203,100 |
| 2023-03-23 | 4.350 | 4.360 | 4.290 | 4.320 | 4.320 | 6,191,709 |
| 2023-03-22 | 4.360 | 4.370 | 4.300 | 4.340 | 4.340 | 7,020,000 |
| 2023-03-21 | 4.250 | 4.330 | 4.220 | 4.330 | 4.330 | 6,548,488 |
| 2023-03-20 | 4.200 | 4.250 | 4.190 | 4.230 | 4.230 | 5,995,870 |
| 2023-03-17 | 4.260 | 4.270 | 4.200 | 4.200 | 4.200 | 5,199,520 |
| 2023-03-16 | 4.280 | 4.310 | 4.220 | 4.220 | 4.220 | 4,776,822 |
| 2023-03-15 | 4.270 | 4.350 | 4.270 | 4.310 | 4.310 | 3,967,854 |
| 2023-03-14 | 4.340 | 4.360 | 4.200 | 4.270 | 4.270 | 8,439,800 |
| 2023-03-13 | 4.300 | 4.370 | 4.250 | 4.350 | 4.350 | 7,525,355 |
| 2023-03-10 | 4.370 | 4.370 | 4.320 | 4.330 | 4.330 | 4,626,900 |
| 2023-03-09 | 4.320 | 4.410 | 4.310 | 4.390 | 4.390 | 9,059,754 |
| 2023-03-08 | 4.260 | 4.320 | 4.240 | 4.310 | 4.310 | 5,241,654 |
| 2023-03-07 | 4.430 | 4.470 | 4.280 | 4.300 | 4.300 | 19,518,400 |
| 2023-03-06 | 4.400 | 4.410 | 4.360 | 4.410 | 4.410 | 5,949,300 |
| 2023-03-03 | 4.390 | 4.410 | 4.360 | 4.400 | 4.400 | 5,775,300 |
| 2023-03-02 | 4.440 | 4.450 | 4.380 | 4.390 | 4.390 | 9,659,401 |
| 2023-03-01 | 4.430 | 4.480 | 4.400 | 4.450 | 4.450 | 9,909,097 |
| 2023-02-28 | 4.410 | 4.440 | 4.370 | 4.420 | 4.420 | 7,552,587 |
| 2023-02-27 | 4.470 | 4.500 | 4.390 | 4.400 | 4.400 | 9,638,600 |
| 2023-02-24 | 4.500 | 4.600 | 4.460 | 4.500 | 4.500 | 9,064,161 |
| 2023-02-23 | 4.520 | 4.540 | 4.460 | 4.490 | 4.490 | 7,362,340 |
| 2023-02-22 | 4.540 | 4.560 | 4.500 | 4.520 | 4.520 | 5,727,100 |
| 2023-02-21 | 4.610 | 4.620 | 4.520 | 4.560 | 4.560 | 6,716,416 |
| 2023-02-20 | 4.520 | 4.590 | 4.480 | 4.580 | 4.580 | 9,044,000 |
| 2023-02-17 | 4.580 | 4.640 | 4.540 | 4.550 | 4.550 | 10,159,300 |
| 2023-02-16 | 4.760 | 4.760 | 4.510 | 4.560 | 4.560 | 14,154,700 |
| 2023-02-15 | 4.680 | 4.730 | 4.670 | 4.730 | 4.730 | 7,498,400 |
| 2023-02-14 | 4.750 | 4.750 | 4.680 | 4.700 | 4.700 | 7,407,287 |
| 2023-02-13 | 4.660 | 4.750 | 4.660 | 4.730 | 4.730 | 11,642,457 |
| 2023-02-10 | 4.750 | 4.750 | 4.650 | 4.670 | 4.670 | 7,070,804 |
| 2023-02-09 | 4.650 | 4.720 | 4.630 | 4.720 | 4.720 | 7,332,777 |
| 2023-02-08 | 4.690 | 4.730 | 4.660 | 4.670 | 4.670 | 7,199,506 |
| 2023-02-07 | 4.660 | 4.720 | 4.650 | 4.720 | 4.720 | 8,423,800 |
| 2023-02-06 | 4.670 | 4.710 | 4.640 | 4.670 | 4.670 | 8,021,254 |
| 2023-02-03 | 4.690 | 4.690 | 4.600 | 4.680 | 4.680 | 10,962,402 |
| 2023-02-02 | 4.750 | 4.760 | 4.680 | 4.700 | 4.700 | 11,618,190 |
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.