Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.760 | 3.830 | 3.680 | 3.780 | 3.780 | 10,771,900 |
| 2022-05-05 | 3.720 | 3.880 | 3.700 | 3.810 | 3.810 | 19,850,287 |
| 2022-04-29 | 3.540 | 3.870 | 3.530 | 3.820 | 3.820 | 30,549,550 |
| 2022-04-28 | 3.590 | 3.690 | 3.500 | 3.520 | 3.520 | 13,559,507 |
| 2022-04-27 | 3.290 | 3.630 | 3.290 | 3.600 | 3.600 | 28,728,750 |
| 2022-04-26 | 3.720 | 4.020 | 3.610 | 3.610 | 3.610 | 42,404,474 |
| 2022-04-25 | 3.980 | 4.000 | 3.620 | 3.650 | 3.650 | 14,924,070 |
| 2022-04-22 | 3.980 | 4.020 | 3.900 | 3.950 | 3.950 | 8,507,100 |
| 2022-04-21 | 4.220 | 4.220 | 3.980 | 4.010 | 4.010 | 9,226,500 |
| 2022-04-20 | 4.280 | 4.310 | 4.170 | 4.190 | 4.190 | 9,692,000 |
| 2022-04-19 | 4.170 | 4.300 | 4.170 | 4.250 | 4.250 | 9,230,300 |
| 2022-04-18 | 3.980 | 4.260 | 3.980 | 4.210 | 4.210 | 9,614,800 |
| 2022-04-15 | 4.330 | 4.370 | 4.160 | 4.190 | 4.190 | 10,289,100 |
| 2022-04-14 | 4.220 | 4.410 | 4.220 | 4.360 | 4.360 | 10,770,300 |
| 2022-04-13 | 4.440 | 4.450 | 4.210 | 4.220 | 4.220 | 13,262,800 |
| 2022-04-12 | 4.470 | 4.470 | 4.250 | 4.440 | 4.440 | 9,243,600 |
| 2022-04-11 | 4.600 | 4.610 | 4.430 | 4.480 | 4.480 | 9,586,300 |
| 2022-04-08 | 4.750 | 4.750 | 4.580 | 4.630 | 4.630 | 8,006,300 |
| 2022-04-07 | 4.870 | 4.870 | 4.680 | 4.720 | 4.720 | 10,250,599 |
| 2022-04-06 | 4.790 | 4.900 | 4.690 | 4.890 | 4.890 | 10,041,868 |
| 2022-04-01 | 4.820 | 4.880 | 4.710 | 4.830 | 4.830 | 8,752,568 |
| 2022-03-31 | 4.950 | 4.990 | 4.750 | 4.770 | 4.770 | 10,445,900 |
| 2022-03-30 | 4.830 | 4.970 | 4.830 | 4.930 | 4.930 | 10,673,400 |
| 2022-03-29 | 4.900 | 4.990 | 4.800 | 4.850 | 4.850 | 8,588,500 |
| 2022-03-28 | 4.910 | 4.970 | 4.830 | 4.880 | 4.880 | 9,401,150 |
| 2022-03-25 | 5.000 | 5.200 | 4.970 | 4.990 | 4.990 | 11,685,900 |
| 2022-03-24 | 5.220 | 5.260 | 4.960 | 5.050 | 5.050 | 19,057,025 |
| 2022-03-23 | 5.120 | 5.450 | 5.100 | 5.280 | 5.280 | 16,102,957 |
| 2022-03-22 | 5.060 | 5.140 | 5.020 | 5.120 | 5.120 | 10,640,593 |
| 2022-03-21 | 4.950 | 5.130 | 4.910 | 5.110 | 5.110 | 13,272,443 |
| 2022-03-18 | 4.940 | 4.940 | 4.840 | 4.910 | 4.910 | 8,826,200 |
| 2022-03-17 | 4.750 | 5.030 | 4.750 | 4.920 | 4.920 | 15,960,700 |
| 2022-03-16 | 4.580 | 4.850 | 4.450 | 4.750 | 4.750 | 16,821,557 |
| 2022-03-15 | 5.020 | 5.020 | 4.510 | 4.510 | 4.510 | 16,171,487 |
| 2022-03-14 | 5.000 | 5.050 | 4.880 | 4.950 | 4.950 | 10,290,550 |
| 2022-03-11 | 5.120 | 5.130 | 4.880 | 5.110 | 5.110 | 10,031,465 |
| 2022-03-10 | 5.250 | 5.260 | 5.050 | 5.070 | 5.070 | 9,893,883 |
| 2022-03-09 | 5.150 | 5.230 | 4.650 | 5.160 | 5.160 | 13,760,100 |
| 2022-03-08 | 5.360 | 5.370 | 5.050 | 5.080 | 5.080 | 11,481,900 |
| 2022-03-07 | 5.430 | 5.510 | 5.280 | 5.340 | 5.340 | 10,622,400 |
| 2022-03-04 | 5.510 | 5.570 | 5.400 | 5.440 | 5.440 | 10,377,600 |
| 2022-03-03 | 5.640 | 5.710 | 5.560 | 5.600 | 5.600 | 10,095,600 |
| 2022-03-02 | 5.680 | 5.690 | 5.600 | 5.640 | 5.640 | 7,704,200 |
| 2022-03-01 | 5.710 | 5.740 | 5.600 | 5.670 | 5.670 | 8,862,500 |
| 2022-02-28 | 5.760 | 5.810 | 5.590 | 5.700 | 5.700 | 11,651,204 |
| 2022-02-25 | 5.600 | 5.870 | 5.600 | 5.760 | 5.760 | 19,498,200 |
| 2022-02-24 | 5.690 | 5.790 | 5.490 | 5.560 | 5.560 | 18,801,017 |
| 2022-02-23 | 5.610 | 5.830 | 5.590 | 5.750 | 5.750 | 14,714,217 |
| 2022-02-22 | 5.500 | 5.650 | 5.490 | 5.610 | 5.610 | 13,437,517 |
| 2022-02-21 | 5.510 | 5.570 | 5.460 | 5.560 | 5.560 | 10,713,400 |
| 2022-02-18 | 5.640 | 5.650 | 5.480 | 5.520 | 5.520 | 15,639,217 |
| 2022-02-17 | 5.400 | 5.860 | 5.350 | 5.650 | 5.650 | 34,117,900 |
| 2022-02-16 | 5.240 | 5.430 | 5.240 | 5.410 | 5.410 | 17,261,000 |
| 2022-02-15 | 5.240 | 5.360 | 5.150 | 5.240 | 5.240 | 10,187,600 |
| 2022-02-14 | 5.170 | 5.330 | 5.140 | 5.200 | 5.200 | 9,889,404 |
| 2022-02-11 | 5.360 | 5.420 | 5.230 | 5.260 | 5.260 | 12,951,800 |
| 2022-02-10 | 5.620 | 5.620 | 5.270 | 5.330 | 5.330 | 16,631,050 |
| 2022-02-09 | 5.410 | 5.490 | 5.290 | 5.480 | 5.480 | 11,705,900 |
| 2022-02-08 | 5.310 | 5.450 | 5.240 | 5.360 | 5.360 | 11,640,600 |
| 2022-02-07 | 5.220 | 5.350 | 5.220 | 5.290 | 5.290 | 10,696,200 |
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.