Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.610 | 4.730 | 4.550 | 4.720 | 4.720 | 16,985,651 |
| 2023-01-31 | 4.610 | 4.620 | 4.530 | 4.610 | 4.610 | 12,126,991 |
| 2023-01-30 | 4.540 | 4.650 | 4.530 | 4.620 | 4.620 | 16,889,614 |
| 2023-01-20 | 4.420 | 4.500 | 4.420 | 4.490 | 4.490 | 9,936,352 |
| 2023-01-19 | 4.390 | 4.430 | 4.380 | 4.420 | 4.420 | 6,036,688 |
| 2023-01-18 | 4.400 | 4.430 | 4.390 | 4.410 | 4.410 | 6,406,848 |
| 2023-01-17 | 4.420 | 4.420 | 4.360 | 4.390 | 4.390 | 6,908,854 |
| 2023-01-16 | 4.400 | 4.420 | 4.380 | 4.410 | 4.410 | 10,302,521 |
| 2023-01-13 | 4.450 | 4.450 | 4.380 | 4.400 | 4.400 | 10,701,360 |
| 2023-01-12 | 4.400 | 4.490 | 4.360 | 4.430 | 4.430 | 16,564,446 |
| 2023-01-11 | 4.470 | 4.500 | 4.360 | 4.370 | 4.370 | 19,838,980 |
| 2023-01-10 | 4.540 | 4.560 | 4.420 | 4.510 | 4.510 | 42,010,809 |
| 2023-01-09 | 4.330 | 4.770 | 4.320 | 4.650 | 4.650 | 68,607,715 |
| 2023-01-06 | 4.420 | 4.450 | 4.340 | 4.340 | 4.340 | 9,442,300 |
| 2023-01-05 | 4.340 | 4.530 | 4.340 | 4.410 | 4.410 | 16,232,838 |
| 2023-01-04 | 4.260 | 4.590 | 4.200 | 4.360 | 4.360 | 38,195,455 |
| 2023-01-03 | 4.020 | 4.220 | 4.020 | 4.190 | 4.190 | 17,381,686 |
| 2022-12-30 | 3.990 | 4.030 | 3.930 | 4.020 | 4.020 | 7,007,600 |
| 2022-12-29 | 3.960 | 3.990 | 3.930 | 3.950 | 3.950 | 6,447,027 |
| 2022-12-28 | 4.060 | 4.060 | 3.980 | 3.990 | 3.990 | 5,676,686 |
| 2022-12-27 | 4.060 | 4.100 | 4.020 | 4.060 | 4.060 | 4,296,300 |
| 2022-12-26 | 4.010 | 4.080 | 4.000 | 4.060 | 4.060 | 5,316,767 |
| 2022-12-23 | 3.990 | 4.040 | 3.960 | 4.000 | 4.000 | 3,892,200 |
| 2022-12-22 | 4.120 | 4.150 | 3.980 | 4.010 | 4.010 | 6,284,714 |
| 2022-12-21 | 4.170 | 4.180 | 4.030 | 4.100 | 4.100 | 9,508,042 |
| 2022-12-20 | 4.240 | 4.260 | 4.170 | 4.180 | 4.180 | 6,785,120 |
| 2022-12-19 | 4.340 | 4.340 | 4.240 | 4.250 | 4.250 | 10,341,176 |
| 2022-12-16 | 4.380 | 4.390 | 4.330 | 4.340 | 4.340 | 7,133,234 |
| 2022-12-15 | 4.410 | 4.440 | 4.360 | 4.400 | 4.400 | 7,931,225 |
| 2022-12-14 | 4.380 | 4.550 | 4.340 | 4.390 | 4.390 | 13,600,653 |
| 2022-12-13 | 4.370 | 4.410 | 4.330 | 4.350 | 4.350 | 8,066,259 |
| 2022-12-12 | 4.420 | 4.430 | 4.360 | 4.380 | 4.380 | 10,905,484 |
| 2022-12-09 | 4.330 | 4.570 | 4.310 | 4.440 | 4.440 | 26,425,503 |
| 2022-12-08 | 4.410 | 4.420 | 4.350 | 4.350 | 4.350 | 9,885,918 |
| 2022-12-07 | 4.470 | 4.500 | 4.400 | 4.410 | 4.410 | 11,166,512 |
| 2022-12-06 | 4.430 | 4.480 | 4.380 | 4.470 | 4.470 | 14,112,559 |
| 2022-12-05 | 4.400 | 4.450 | 4.370 | 4.410 | 4.410 | 9,983,922 |
| 2022-12-02 | 4.430 | 4.440 | 4.370 | 4.400 | 4.400 | 9,207,150 |
| 2022-12-01 | 4.450 | 4.480 | 4.400 | 4.420 | 4.420 | 10,371,483 |
| 2022-11-30 | 4.410 | 4.480 | 4.350 | 4.420 | 4.420 | 12,401,568 |
| 2022-11-29 | 4.310 | 4.400 | 4.310 | 4.380 | 4.380 | 8,986,607 |
| 2022-11-28 | 4.400 | 4.400 | 4.230 | 4.340 | 4.340 | 13,522,797 |
| 2022-11-25 | 4.500 | 4.520 | 4.440 | 4.440 | 4.440 | 6,570,700 |
| 2022-11-24 | 4.480 | 4.510 | 4.450 | 4.500 | 4.500 | 7,822,382 |
| 2022-11-23 | 4.490 | 4.490 | 4.390 | 4.470 | 4.470 | 8,363,662 |
| 2022-11-22 | 4.550 | 4.570 | 4.480 | 4.500 | 4.500 | 9,880,470 |
| 2022-11-21 | 4.510 | 4.580 | 4.450 | 4.570 | 4.570 | 10,499,108 |
| 2022-11-18 | 4.570 | 4.600 | 4.500 | 4.510 | 4.510 | 10,573,600 |
| 2022-11-17 | 4.620 | 4.630 | 4.520 | 4.570 | 4.570 | 10,813,500 |
| 2022-11-16 | 4.670 | 4.690 | 4.610 | 4.620 | 4.620 | 11,820,700 |
| 2022-11-15 | 4.580 | 4.670 | 4.560 | 4.670 | 4.670 | 13,082,469 |
| 2022-11-14 | 4.690 | 4.720 | 4.600 | 4.610 | 4.610 | 16,862,731 |
| 2022-11-11 | 4.830 | 4.900 | 4.680 | 4.690 | 4.690 | 26,397,349 |
| 2022-11-10 | 4.880 | 4.910 | 4.700 | 4.750 | 4.750 | 28,330,088 |
| 2022-11-09 | 4.930 | 4.990 | 4.830 | 4.920 | 4.920 | 43,739,028 |
| 2022-11-08 | 4.700 | 5.170 | 4.670 | 5.000 | 5.000 | 63,160,810 |
| 2022-11-07 | 4.740 | 4.830 | 4.660 | 4.700 | 4.700 | 36,388,827 |
| 2022-11-04 | 4.670 | 4.800 | 4.550 | 4.750 | 4.750 | 47,263,987 |
| 2022-11-03 | 4.460 | 4.600 | 4.430 | 4.600 | 4.600 | 14,370,782 |
| 2022-11-02 | 4.550 | 4.600 | 4.470 | 4.500 | 4.500 | 14,815,832 |
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.