Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.110 | 5.230 | 4.990 | 5.210 | 5.210 | 14,246,700 |
| 2022-01-27 | 5.280 | 5.310 | 5.080 | 5.100 | 5.100 | 13,628,400 |
| 2022-01-26 | 5.280 | 5.380 | 5.150 | 5.260 | 5.260 | 12,321,800 |
| 2022-01-25 | 5.530 | 5.620 | 5.230 | 5.250 | 5.250 | 16,526,300 |
| 2022-01-24 | 5.290 | 5.680 | 5.230 | 5.560 | 5.560 | 21,271,450 |
| 2022-01-21 | 5.350 | 5.480 | 5.280 | 5.290 | 5.290 | 12,988,500 |
| 2022-01-20 | 5.670 | 5.670 | 5.330 | 5.350 | 5.350 | 18,290,791 |
| 2022-01-19 | 5.750 | 5.750 | 5.510 | 5.640 | 5.640 | 14,116,300 |
| 2022-01-18 | 5.900 | 5.950 | 5.690 | 5.750 | 5.750 | 16,823,800 |
| 2022-01-17 | 5.890 | 5.990 | 5.880 | 5.920 | 5.920 | 10,939,962 |
| 2022-01-14 | 5.910 | 6.030 | 5.870 | 5.920 | 5.920 | 14,962,950 |
| 2022-01-13 | 6.060 | 6.140 | 5.990 | 5.990 | 5.990 | 16,913,250 |
| 2022-01-12 | 5.960 | 6.180 | 5.890 | 6.150 | 6.150 | 24,461,981 |
| 2022-01-11 | 6.050 | 6.110 | 5.890 | 5.940 | 5.940 | 16,061,749 |
| 2022-01-10 | 5.910 | 6.180 | 5.890 | 6.000 | 6.000 | 19,154,366 |
| 2022-01-07 | 6.130 | 6.140 | 5.890 | 5.890 | 5.890 | 19,607,532 |
| 2022-01-06 | 5.980 | 6.350 | 5.900 | 6.130 | 6.130 | 28,748,631 |
| 2022-01-05 | 6.200 | 6.220 | 5.780 | 6.010 | 6.010 | 33,311,016 |
| 2022-01-04 | 6.500 | 6.530 | 6.160 | 6.190 | 6.190 | 32,573,400 |
| 2021-12-31 | 6.340 | 6.620 | 6.190 | 6.480 | 6.480 | 32,938,234 |
| 2021-12-30 | 6.380 | 6.450 | 6.210 | 6.280 | 6.280 | 21,077,484 |
| 2021-12-29 | 6.290 | 6.480 | 6.180 | 6.380 | 6.380 | 22,837,646 |
| 2021-12-28 | 6.300 | 6.400 | 6.160 | 6.340 | 6.340 | 23,545,427 |
| 2021-12-27 | 6.380 | 6.460 | 6.220 | 6.250 | 6.250 | 19,899,200 |
| 2021-12-24 | 6.690 | 6.690 | 6.310 | 6.510 | 6.510 | 22,811,895 |
| 2021-12-23 | 6.620 | 6.750 | 6.620 | 6.660 | 6.660 | 13,683,800 |
| 2021-12-22 | 6.610 | 6.850 | 6.600 | 6.700 | 6.700 | 19,792,153 |
| 2021-12-21 | 6.570 | 6.690 | 6.400 | 6.620 | 6.620 | 25,029,900 |
| 2021-12-20 | 7.100 | 7.120 | 6.550 | 6.600 | 6.600 | 33,081,800 |
| 2021-12-17 | 7.160 | 7.200 | 7.060 | 7.090 | 7.090 | 16,106,600 |
| 2021-12-16 | 7.420 | 7.640 | 7.150 | 7.170 | 7.170 | 21,932,046 |
| 2021-12-15 | 7.570 | 7.570 | 7.320 | 7.350 | 7.350 | 20,608,900 |
| 2021-12-14 | 7.500 | 7.870 | 7.440 | 7.570 | 7.570 | 24,047,100 |
| 2021-12-13 | 7.270 | 7.540 | 7.140 | 7.500 | 7.500 | 22,675,640 |
| 2021-12-10 | 7.230 | 7.440 | 7.150 | 7.280 | 7.280 | 21,004,372 |
| 2021-12-09 | 7.300 | 7.400 | 7.200 | 7.270 | 7.270 | 15,787,200 |
| 2021-12-08 | 7.090 | 7.430 | 7.070 | 7.320 | 7.320 | 22,588,530 |
| 2021-12-07 | 7.530 | 7.580 | 7.000 | 7.090 | 7.090 | 30,635,039 |
| 2021-12-06 | 7.730 | 7.850 | 7.500 | 7.550 | 7.550 | 31,670,900 |
| 2021-12-03 | 8.230 | 8.240 | 7.530 | 7.810 | 7.810 | 36,077,598 |
| 2021-12-02 | 8.250 | 8.300 | 8.100 | 8.110 | 8.110 | 15,667,150 |
| 2021-12-01 | 8.100 | 8.330 | 8.010 | 8.300 | 8.300 | 22,476,400 |
| 2021-11-30 | 8.530 | 8.580 | 8.160 | 8.190 | 8.190 | 36,331,300 |
| 2021-11-29 | 8.880 | 9.380 | 8.390 | 8.500 | 8.500 | 63,667,130 |
| 2021-11-26 | 8.650 | 9.210 | 8.650 | 8.750 | 8.750 | 50,975,431 |
| 2021-11-25 | 7.730 | 8.600 | 7.540 | 8.600 | 8.600 | 51,769,790 |
| 2021-11-24 | 7.870 | 8.010 | 7.760 | 7.820 | 7.820 | 17,207,919 |
| 2021-11-23 | 7.850 | 8.100 | 7.670 | 7.910 | 7.910 | 26,310,414 |
| 2021-11-22 | 8.250 | 8.340 | 8.060 | 8.080 | 8.080 | 25,310,556 |
| 2021-11-19 | 8.360 | 8.530 | 8.150 | 8.200 | 8.200 | 21,947,930 |
| 2021-11-18 | 8.100 | 8.660 | 7.960 | 8.340 | 8.340 | 40,434,352 |
| 2021-11-17 | 7.870 | 8.230 | 7.740 | 8.040 | 8.040 | 38,555,738 |
| 2021-11-16 | 9.120 | 9.160 | 8.210 | 8.210 | 8.210 | 38,434,200 |
| 2021-11-15 | 8.840 | 9.420 | 8.800 | 9.120 | 9.120 | 35,169,103 |
| 2021-11-12 | 8.340 | 9.050 | 8.340 | 8.840 | 8.840 | 34,856,725 |
| 2021-11-11 | 8.460 | 8.630 | 8.250 | 8.340 | 8.340 | 21,133,999 |
| 2021-11-10 | 8.820 | 8.820 | 8.320 | 8.400 | 8.400 | 23,293,004 |
| 2021-11-09 | 8.930 | 9.080 | 8.640 | 8.820 | 8.820 | 32,244,500 |
| 2021-11-08 | 8.250 | 9.090 | 8.110 | 9.040 | 9.040 | 35,478,032 |
| 2021-11-05 | 8.750 | 8.750 | 8.250 | 8.300 | 8.300 | 26,954,679 |
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.