Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.430 | 4.530 | 4.390 | 4.510 | 4.510 | 12,806,456 |
| 2022-10-31 | 4.360 | 4.450 | 4.300 | 4.400 | 4.400 | 11,401,149 |
| 2022-10-28 | 4.710 | 4.750 | 4.350 | 4.370 | 4.370 | 24,426,345 |
| 2022-10-27 | 4.650 | 4.700 | 4.630 | 4.660 | 4.660 | 7,053,982 |
| 2022-10-26 | 4.580 | 4.720 | 4.560 | 4.650 | 4.650 | 6,874,606 |
| 2022-10-25 | 4.530 | 4.670 | 4.490 | 4.570 | 4.570 | 6,168,491 |
| 2022-10-24 | 4.610 | 4.850 | 4.590 | 4.600 | 4.600 | 6,605,797 |
| 2022-10-21 | 4.580 | 4.670 | 4.580 | 4.610 | 4.610 | 3,999,681 |
| 2022-10-20 | 4.660 | 4.700 | 4.540 | 4.600 | 4.600 | 5,862,818 |
| 2022-10-19 | 4.700 | 4.780 | 4.670 | 4.670 | 4.670 | 5,415,800 |
| 2022-10-18 | 4.750 | 4.800 | 4.680 | 4.700 | 4.700 | 9,831,250 |
| 2022-10-17 | 4.650 | 4.890 | 4.590 | 4.750 | 4.750 | 13,538,110 |
| 2022-10-14 | 4.650 | 4.740 | 4.620 | 4.680 | 4.680 | 5,779,350 |
| 2022-10-13 | 4.500 | 4.750 | 4.460 | 4.630 | 4.630 | 8,963,950 |
| 2022-10-12 | 4.390 | 4.510 | 4.330 | 4.510 | 4.510 | 5,890,910 |
| 2022-10-11 | 4.370 | 4.410 | 4.310 | 4.390 | 4.390 | 4,096,297 |
| 2022-10-10 | 4.410 | 4.460 | 4.320 | 4.380 | 4.380 | 7,248,700 |
| 2022-09-30 | 4.450 | 4.480 | 4.380 | 4.390 | 4.390 | 6,125,643 |
| 2022-09-29 | 4.640 | 4.680 | 4.450 | 4.470 | 4.470 | 11,503,064 |
| 2022-09-28 | 4.850 | 4.880 | 4.590 | 4.600 | 4.600 | 14,653,507 |
| 2022-09-27 | 4.850 | 4.930 | 4.810 | 4.880 | 4.880 | 15,876,226 |
| 2022-09-26 | 4.540 | 5.020 | 4.540 | 4.880 | 4.880 | 21,044,585 |
| 2022-09-23 | 4.580 | 4.690 | 4.510 | 4.580 | 4.580 | 12,720,276 |
| 2022-09-22 | 4.670 | 4.730 | 4.580 | 4.620 | 4.620 | 10,290,100 |
| 2022-09-21 | 4.760 | 4.770 | 4.650 | 4.720 | 4.720 | 7,958,481 |
| 2022-09-20 | 4.710 | 4.840 | 4.700 | 4.780 | 4.780 | 8,750,300 |
| 2022-09-19 | 4.970 | 5.000 | 4.600 | 4.690 | 4.690 | 17,433,600 |
| 2022-09-16 | 5.010 | 5.070 | 4.950 | 4.980 | 4.980 | 9,411,299 |
| 2022-09-15 | 5.150 | 5.150 | 4.950 | 5.010 | 5.010 | 11,358,300 |
| 2022-09-14 | 4.980 | 5.110 | 4.600 | 5.100 | 5.100 | 12,275,506 |
| 2022-09-13 | 5.060 | 5.140 | 5.030 | 5.070 | 5.070 | 7,857,960 |
| 2022-09-09 | 5.020 | 5.100 | 5.000 | 5.060 | 5.060 | 8,655,220 |
| 2022-09-08 | 5.090 | 5.100 | 4.990 | 5.020 | 5.020 | 8,387,900 |
| 2022-09-07 | 5.040 | 5.140 | 4.990 | 5.070 | 5.070 | 11,912,760 |
| 2022-09-06 | 4.950 | 5.120 | 4.940 | 5.050 | 5.050 | 10,547,253 |
| 2022-09-05 | 4.970 | 5.000 | 4.900 | 4.950 | 4.950 | 8,247,400 |
| 2022-09-02 | 4.950 | 5.150 | 4.870 | 4.970 | 4.970 | 13,691,612 |
| 2022-09-01 | 4.950 | 5.070 | 4.930 | 5.010 | 5.010 | 11,786,000 |
| 2022-08-31 | 5.040 | 5.070 | 4.940 | 4.950 | 4.950 | 18,030,321 |
| 2022-08-30 | 4.850 | 5.090 | 4.800 | 5.040 | 5.040 | 22,626,427 |
| 2022-08-29 | 4.800 | 4.890 | 4.650 | 4.840 | 4.840 | 13,302,600 |
| 2022-08-26 | 4.900 | 5.060 | 4.870 | 4.920 | 4.920 | 20,717,406 |
| 2022-08-25 | 5.210 | 5.260 | 4.830 | 4.920 | 4.920 | 33,785,721 |
| 2022-08-24 | 5.640 | 5.640 | 5.170 | 5.220 | 5.220 | 35,758,517 |
| 2022-08-23 | 5.870 | 5.880 | 5.580 | 5.620 | 5.620 | 24,166,903 |
| 2022-08-22 | 5.880 | 5.880 | 5.670 | 5.880 | 5.880 | 23,593,297 |
| 2022-08-19 | 6.050 | 6.110 | 5.870 | 5.880 | 5.880 | 20,018,400 |
| 2022-08-18 | 6.050 | 6.290 | 6.030 | 6.050 | 6.050 | 24,124,000 |
| 2022-08-17 | 6.000 | 6.110 | 5.930 | 6.080 | 6.080 | 20,138,000 |
| 2022-08-16 | 6.120 | 6.190 | 5.960 | 5.990 | 5.990 | 27,123,550 |
| 2022-08-15 | 5.880 | 6.330 | 5.840 | 6.120 | 6.120 | 42,445,031 |
| 2022-08-12 | 5.610 | 6.110 | 5.610 | 5.880 | 5.880 | 41,559,517 |
| 2022-08-11 | 5.550 | 5.670 | 5.490 | 5.650 | 5.650 | 19,593,450 |
| 2022-08-10 | 5.490 | 5.670 | 5.490 | 5.580 | 5.580 | 29,167,454 |
| 2022-08-09 | 5.350 | 5.590 | 5.290 | 5.490 | 5.490 | 32,617,159 |
| 2022-08-08 | 5.140 | 5.390 | 5.050 | 5.320 | 5.320 | 29,411,850 |
| 2022-08-05 | 5.180 | 5.180 | 5.020 | 5.140 | 5.140 | 10,244,776 |
| 2022-08-04 | 5.110 | 5.170 | 4.950 | 5.100 | 5.100 | 13,982,809 |
| 2022-08-03 | 5.060 | 5.250 | 5.020 | 5.070 | 5.070 | 18,033,450 |
| 2022-08-02 | 5.360 | 5.370 | 5.030 | 5.070 | 5.070 | 23,876,400 |
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.