Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.790 | 6.170 | 5.550 | 5.910 | 5.910 | 195,774,125 |
| 2026-07-15 | 5.570 | 5.610 | 5.400 | 5.610 | 5.610 | 88,933,203 |
| 2026-07-14 | 4.490 | 5.100 | 4.470 | 5.100 | 5.100 | 89,941,602 |
| 2026-07-13 | 4.970 | 5.180 | 4.640 | 4.640 | 4.640 | 91,939,508 |
| 2026-07-10 | 5.220 | 5.480 | 5.120 | 5.150 | 5.150 | 128,374,195 |
| 2026-07-09 | 5.550 | 5.650 | 5.140 | 5.350 | 5.350 | 172,531,141 |
| 2026-07-08 | 5.800 | 6.080 | 5.550 | 5.600 | 5.600 | 188,436,406 |
| 2026-07-07 | 5.600 | 6.090 | 5.380 | 5.850 | 5.850 | 256,808,656 |
| 2026-07-06 | 5.310 | 5.650 | 5.310 | 5.650 | 5.650 | 179,422,500 |
| 2026-07-03 | 4.620 | 5.140 | 4.550 | 5.140 | 5.140 | 183,677,281 |
| 2026-07-02 | 4.600 | 4.860 | 4.520 | 4.670 | 4.670 | 116,363,078 |
| 2026-07-01 | 5.170 | 5.200 | 4.830 | 4.870 | 4.870 | 165,404,938 |
| 2026-06-30 | 5.100 | 5.530 | 5.020 | 5.260 | 5.260 | 187,542,797 |
| 2026-06-29 | 5.730 | 5.950 | 5.180 | 5.180 | 5.180 | 200,842,516 |
| 2026-06-26 | 5.310 | 5.760 | 5.310 | 5.760 | 5.760 | 252,264,000 |
| 2026-06-25 | 4.520 | 5.240 | 4.450 | 5.240 | 5.240 | 207,893,594 |
| 2026-06-24 | 4.710 | 5.040 | 4.480 | 4.760 | 4.760 | 214,481,781 |
| 2026-06-23 | 4.690 | 4.950 | 4.370 | 4.950 | 4.950 | 210,544,266 |
| 2026-06-22 | 5.180 | 5.180 | 4.420 | 4.500 | 4.500 | 242,222,719 |
| 2026-06-18 | 4.600 | 4.710 | 4.460 | 4.710 | 4.710 | 55,685,152 |
| 2026-06-17 | 3.970 | 4.280 | 3.900 | 4.280 | 4.280 | 166,150,797 |
| 2026-06-16 | 3.520 | 3.890 | 3.490 | 3.890 | 3.890 | 110,742,000 |
| 2026-06-15 | 3.310 | 3.600 | 3.270 | 3.540 | 3.540 | 66,655,297 |
| 2026-06-12 | 3.420 | 3.450 | 3.280 | 3.280 | 3.280 | 48,083,621 |
| 2026-06-11 | 3.370 | 3.500 | 3.310 | 3.400 | 3.400 | 87,730,172 |
| 2026-06-10 | 3.420 | 3.660 | 3.400 | 3.600 | 3.600 | 123,630,898 |
| 2026-06-09 | 3.060 | 3.330 | 3.060 | 3.330 | 3.330 | 28,215,000 |
| 2026-06-08 | 3.040 | 3.150 | 2.980 | 3.030 | 3.030 | 17,374,699 |
| 2026-06-05 | 3.180 | 3.220 | 3.130 | 3.140 | 3.140 | 16,039,840 |
| 2026-06-04 | 3.280 | 3.340 | 3.180 | 3.190 | 3.190 | 19,471,801 |
| 2026-06-03 | 3.260 | 3.460 | 3.190 | 3.320 | 3.320 | 25,863,779 |
| 2026-06-02 | 3.350 | 3.370 | 3.230 | 3.270 | 3.270 | 17,470,730 |
| 2026-06-01 | 3.280 | 3.470 | 3.240 | 3.380 | 3.380 | 15,652,730 |
| 2026-05-29 | 3.440 | 3.500 | 3.300 | 3.310 | 3.310 | 15,441,100 |
| 2026-05-28 | 3.470 | 3.510 | 3.380 | 3.420 | 3.420 | 14,115,900 |
| 2026-05-27 | 3.550 | 3.550 | 3.480 | 3.490 | 3.490 | 13,560,500 |
| 2026-05-26 | 3.560 | 3.630 | 3.490 | 3.540 | 3.540 | 15,341,710 |
| 2026-05-25 | 3.640 | 3.650 | 3.570 | 3.590 | 3.590 | 13,024,230 |
| 2026-05-22 | 3.500 | 3.610 | 3.480 | 3.580 | 3.580 | 16,343,400 |
| 2026-05-21 | 3.700 | 3.730 | 3.510 | 3.510 | 3.510 | 24,703,900 |
| 2026-05-20 | 3.560 | 3.730 | 3.520 | 3.690 | 3.690 | 31,216,551 |
| 2026-05-19 | 3.520 | 3.600 | 3.520 | 3.580 | 3.580 | 12,041,900 |
| 2026-05-18 | 3.560 | 3.560 | 3.480 | 3.510 | 3.510 | 16,321,700 |
| 2026-05-15 | 3.600 | 3.630 | 3.550 | 3.560 | 3.560 | 17,651,900 |
| 2026-05-14 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 17,363,289 |
| 2026-05-13 | 3.670 | 3.690 | 3.630 | 3.670 | 3.670 | 18,512,881 |
| 2026-05-12 | 3.790 | 3.820 | 3.670 | 3.690 | 3.690 | 38,111,992 |
| 2026-05-11 | 3.780 | 3.860 | 3.670 | 3.850 | 3.850 | 42,589,879 |
| 2026-05-08 | 3.760 | 3.810 | 3.720 | 3.780 | 3.780 | 24,439,340 |
| 2026-05-07 | 3.700 | 3.920 | 3.690 | 3.780 | 3.780 | 33,105,602 |
| 2026-05-06 | 3.660 | 3.730 | 3.620 | 3.700 | 3.700 | 25,333,801 |
| 2026-04-30 | 3.670 | 3.720 | 3.630 | 3.640 | 3.640 | 17,306,000 |
| 2026-04-29 | 3.680 | 3.730 | 3.650 | 3.690 | 3.690 | 17,384,801 |
| 2026-04-28 | 3.630 | 3.670 | 3.610 | 3.660 | 3.660 | 12,448,900 |
| 2026-04-27 | 3.600 | 3.670 | 3.560 | 3.670 | 3.670 | 15,029,300 |
| 2026-04-24 | 3.660 | 3.670 | 3.590 | 3.640 | 3.640 | 17,127,199 |
| 2026-04-23 | 3.820 | 3.860 | 3.640 | 3.670 | 3.670 | 31,155,141 |
| 2026-04-22 | 3.760 | 3.920 | 3.760 | 3.820 | 3.820 | 20,442,301 |
| 2026-04-21 | 3.850 | 3.850 | 3.760 | 3.790 | 3.790 | 16,270,670 |
| 2026-04-20 | 3.880 | 3.880 | 3.810 | 3.840 | 3.840 | 17,870,779 |
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.