Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.170 | 5.500 | 5.090 | 5.400 | 5.400 | 29,802,107 |
| 2022-07-29 | 5.180 | 5.300 | 5.150 | 5.190 | 5.190 | 12,685,100 |
| 2022-07-28 | 5.250 | 5.320 | 5.170 | 5.180 | 5.180 | 8,897,350 |
| 2022-07-27 | 5.200 | 5.250 | 5.150 | 5.210 | 5.210 | 8,387,200 |
| 2022-07-26 | 5.100 | 5.220 | 5.070 | 5.210 | 5.210 | 8,844,891 |
| 2022-07-25 | 5.330 | 5.390 | 5.140 | 5.140 | 5.140 | 12,851,750 |
| 2022-07-22 | 5.270 | 5.440 | 5.220 | 5.320 | 5.320 | 19,817,304 |
| 2022-07-21 | 5.400 | 5.410 | 5.230 | 5.230 | 5.230 | 22,574,641 |
| 2022-07-20 | 5.090 | 5.580 | 5.040 | 5.420 | 5.420 | 36,956,291 |
| 2022-07-19 | 4.950 | 5.110 | 4.920 | 5.090 | 5.090 | 16,981,800 |
| 2022-07-18 | 4.970 | 5.000 | 4.900 | 4.960 | 4.960 | 17,858,900 |
| 2022-07-15 | 4.920 | 5.110 | 4.850 | 5.020 | 5.020 | 18,790,190 |
| 2022-07-14 | 5.050 | 5.060 | 4.900 | 4.920 | 4.920 | 15,142,911 |
| 2022-07-13 | 5.020 | 5.090 | 5.000 | 5.060 | 5.060 | 8,454,107 |
| 2022-07-12 | 5.150 | 5.160 | 5.010 | 5.030 | 5.030 | 8,612,250 |
| 2022-07-11 | 5.220 | 5.230 | 5.040 | 5.110 | 5.110 | 15,735,387 |
| 2022-07-08 | 5.410 | 5.450 | 5.250 | 5.270 | 5.270 | 13,203,096 |
| 2022-07-07 | 5.260 | 5.440 | 5.170 | 5.400 | 5.400 | 18,006,065 |
| 2022-07-06 | 5.400 | 5.410 | 5.170 | 5.250 | 5.250 | 16,371,462 |
| 2022-07-05 | 5.370 | 5.520 | 5.230 | 5.420 | 5.420 | 26,367,827 |
| 2022-07-04 | 5.280 | 5.380 | 5.200 | 5.350 | 5.350 | 20,816,600 |
| 2022-07-01 | 5.330 | 5.480 | 5.280 | 5.310 | 5.310 | 18,112,504 |
| 2022-06-30 | 5.300 | 5.550 | 5.300 | 5.400 | 5.400 | 22,577,688 |
| 2022-06-29 | 5.480 | 5.680 | 5.200 | 5.280 | 5.280 | 38,419,500 |
| 2022-06-28 | 5.410 | 5.550 | 5.310 | 5.480 | 5.480 | 25,897,092 |
| 2022-06-27 | 5.110 | 5.500 | 5.050 | 5.420 | 5.420 | 39,993,200 |
| 2022-06-24 | 5.140 | 5.220 | 5.010 | 5.070 | 5.070 | 22,459,517 |
| 2022-06-23 | 5.140 | 5.190 | 5.060 | 5.180 | 5.180 | 17,173,600 |
| 2022-06-22 | 5.200 | 5.310 | 5.120 | 5.120 | 5.120 | 15,929,100 |
| 2022-06-21 | 5.530 | 5.550 | 5.170 | 5.220 | 5.220 | 28,169,150 |
| 2022-06-20 | 5.290 | 5.590 | 5.200 | 5.520 | 5.520 | 43,857,841 |
| 2022-06-17 | 4.980 | 5.280 | 4.930 | 5.180 | 5.180 | 31,806,551 |
| 2022-06-16 | 4.950 | 5.010 | 4.910 | 4.980 | 4.980 | 12,589,200 |
| 2022-06-15 | 5.030 | 5.090 | 4.940 | 4.960 | 4.960 | 19,056,904 |
| 2022-06-14 | 5.100 | 5.140 | 4.900 | 5.090 | 5.090 | 17,750,062 |
| 2022-06-13 | 5.050 | 5.200 | 5.030 | 5.170 | 5.170 | 19,612,700 |
| 2022-06-10 | 4.880 | 5.180 | 4.880 | 5.090 | 5.090 | 20,972,900 |
| 2022-06-09 | 5.040 | 5.070 | 4.900 | 4.940 | 4.940 | 18,455,150 |
| 2022-06-08 | 5.090 | 5.290 | 4.980 | 5.100 | 5.100 | 20,318,000 |
| 2022-06-07 | 5.160 | 5.240 | 4.990 | 5.060 | 5.060 | 23,643,394 |
| 2022-06-06 | 5.100 | 5.370 | 5.030 | 5.190 | 5.190 | 33,084,709 |
| 2022-06-02 | 5.000 | 5.260 | 4.870 | 5.220 | 5.220 | 40,808,553 |
| 2022-06-01 | 4.740 | 5.080 | 4.720 | 5.000 | 5.000 | 29,771,209 |
| 2022-05-31 | 4.760 | 4.790 | 4.620 | 4.780 | 4.780 | 17,167,853 |
| 2022-05-30 | 4.880 | 4.880 | 4.750 | 4.810 | 4.810 | 23,103,153 |
| 2022-05-27 | 4.720 | 5.180 | 4.690 | 4.960 | 4.960 | 46,749,550 |
| 2022-05-26 | 4.850 | 4.900 | 4.670 | 4.720 | 4.720 | 22,223,991 |
| 2022-05-25 | 4.720 | 4.900 | 4.700 | 4.900 | 4.900 | 22,408,350 |
| 2022-05-24 | 4.960 | 5.060 | 4.730 | 4.740 | 4.740 | 28,846,400 |
| 2022-05-23 | 4.920 | 5.040 | 4.830 | 4.960 | 4.960 | 25,630,271 |
| 2022-05-20 | 5.040 | 5.150 | 4.830 | 4.890 | 4.890 | 40,692,427 |
| 2022-05-19 | 4.990 | 5.090 | 4.790 | 5.000 | 5.000 | 60,798,974 |
| 2022-05-18 | 5.160 | 5.750 | 5.020 | 5.120 | 5.120 | 98,422,019 |
| 2022-05-17 | 4.830 | 5.350 | 4.600 | 5.350 | 5.350 | 92,881,072 |
| 2022-05-16 | 4.490 | 4.860 | 4.360 | 4.860 | 4.860 | 46,011,211 |
| 2022-05-13 | 4.060 | 4.420 | 4.050 | 4.420 | 4.420 | 26,954,507 |
| 2022-05-12 | 3.930 | 4.050 | 3.930 | 4.020 | 4.020 | 10,712,350 |
| 2022-05-11 | 3.890 | 4.150 | 3.820 | 4.000 | 4.000 | 16,860,004 |
| 2022-05-10 | 3.730 | 3.860 | 3.660 | 3.840 | 3.840 | 11,264,600 |
| 2022-05-09 | 3.770 | 3.830 | 3.740 | 3.780 | 3.780 | 9,149,800 |
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.