Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.780 | 3.890 | 3.770 | 3.870 | 3.870 | 29,214,891 |
| 2026-04-16 | 3.730 | 3.800 | 3.700 | 3.790 | 3.790 | 16,501,100 |
| 2026-04-15 | 3.830 | 3.840 | 3.710 | 3.720 | 3.720 | 20,396,369 |
| 2026-04-14 | 3.830 | 3.840 | 3.750 | 3.820 | 3.820 | 19,594,400 |
| 2026-04-13 | 3.730 | 3.780 | 3.710 | 3.780 | 3.780 | 15,354,400 |
| 2026-04-10 | 3.730 | 3.840 | 3.730 | 3.750 | 3.750 | 21,735,900 |
| 2026-04-09 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 14,182,800 |
| 2026-04-08 | 3.760 | 3.820 | 3.730 | 3.800 | 3.800 | 20,016,900 |
| 2026-04-07 | 3.610 | 3.710 | 3.600 | 3.690 | 3.690 | 13,644,400 |
| 2026-04-03 | 3.690 | 3.720 | 3.560 | 3.590 | 3.590 | 15,737,800 |
| 2026-04-02 | 3.750 | 3.780 | 3.670 | 3.700 | 3.700 | 14,907,000 |
| 2026-04-01 | 3.790 | 3.810 | 3.710 | 3.750 | 3.750 | 16,422,010 |
| 2026-03-31 | 3.810 | 3.870 | 3.700 | 3.710 | 3.710 | 17,278,609 |
| 2026-03-30 | 3.730 | 3.810 | 3.710 | 3.810 | 3.810 | 15,953,200 |
| 2026-03-27 | 3.600 | 3.810 | 3.600 | 3.780 | 3.780 | 22,422,600 |
| 2026-03-26 | 3.720 | 3.790 | 3.660 | 3.670 | 3.670 | 17,270,551 |
| 2026-03-25 | 3.680 | 3.800 | 3.640 | 3.740 | 3.740 | 23,303,000 |
| 2026-03-24 | 3.580 | 3.660 | 3.460 | 3.650 | 3.650 | 28,288,051 |
| 2026-03-23 | 3.710 | 3.750 | 3.460 | 3.470 | 3.470 | 38,209,500 |
| 2026-03-20 | 3.900 | 3.930 | 3.770 | 3.780 | 3.780 | 23,471,199 |
| 2026-03-19 | 3.960 | 3.980 | 3.850 | 3.880 | 3.880 | 25,753,900 |
| 2026-03-18 | 3.980 | 4.020 | 3.930 | 4.010 | 4.010 | 18,762,949 |
| 2026-03-17 | 4.130 | 4.180 | 3.940 | 3.970 | 3.970 | 35,614,500 |
| 2026-03-16 | 4.060 | 4.110 | 4.030 | 4.110 | 4.110 | 26,136,250 |
| 2026-03-13 | 4.030 | 4.120 | 4.000 | 4.080 | 4.080 | 26,808,900 |
| 2026-03-12 | 4.090 | 4.140 | 4.020 | 4.040 | 4.040 | 25,970,100 |
| 2026-03-11 | 4.120 | 4.150 | 4.070 | 4.090 | 4.090 | 25,332,500 |
| 2026-03-10 | 4.080 | 4.120 | 4.010 | 4.120 | 4.120 | 30,933,699 |
| 2026-03-09 | 4.040 | 4.050 | 3.930 | 4.020 | 4.020 | 32,416,400 |
| 2026-03-06 | 3.960 | 4.090 | 3.910 | 4.090 | 4.090 | 31,157,699 |
| 2026-03-05 | 3.970 | 4.040 | 3.940 | 3.990 | 3.990 | 34,954,301 |
| 2026-03-04 | 3.790 | 3.950 | 3.770 | 3.900 | 3.900 | 41,281,301 |
| 2026-03-03 | 4.170 | 4.190 | 3.880 | 3.880 | 3.880 | 61,055,602 |
| 2026-03-02 | 4.200 | 4.250 | 4.080 | 4.130 | 4.130 | 84,142,148 |
| 2026-02-27 | 4.400 | 4.460 | 4.290 | 4.310 | 4.310 | 150,371,016 |
| 2026-02-26 | 4.020 | 4.400 | 4.020 | 4.400 | 4.400 | 50,666,441 |
| 2026-02-25 | 3.940 | 4.010 | 3.930 | 4.000 | 4.000 | 25,434,500 |
| 2026-02-24 | 3.860 | 3.960 | 3.860 | 3.940 | 3.940 | 20,962,500 |
| 2026-02-13 | 3.890 | 3.910 | 3.840 | 3.840 | 3.840 | 16,730,699 |
| 2026-02-12 | 3.940 | 3.980 | 3.890 | 3.890 | 3.890 | 24,587,199 |
| 2026-02-11 | 4.000 | 4.020 | 3.920 | 3.960 | 3.960 | 21,758,600 |
| 2026-02-10 | 3.890 | 4.080 | 3.880 | 4.000 | 4.000 | 43,086,801 |
| 2026-02-09 | 3.850 | 3.900 | 3.840 | 3.880 | 3.880 | 19,498,750 |
| 2026-02-06 | 3.840 | 3.920 | 3.830 | 3.850 | 3.850 | 19,367,789 |
| 2026-02-05 | 3.930 | 3.950 | 3.880 | 3.880 | 3.880 | 24,437,199 |
| 2026-02-04 | 3.950 | 3.980 | 3.920 | 3.960 | 3.960 | 22,571,801 |
| 2026-02-03 | 3.970 | 3.990 | 3.920 | 3.960 | 3.960 | 20,281,801 |
| 2026-02-02 | 3.910 | 4.020 | 3.880 | 3.980 | 3.980 | 29,507,301 |
| 2026-01-30 | 3.960 | 4.010 | 3.920 | 3.950 | 3.950 | 28,440,100 |
| 2026-01-29 | 3.960 | 4.040 | 3.900 | 4.030 | 4.030 | 40,640,000 |
| 2026-01-28 | 4.060 | 4.120 | 3.970 | 3.980 | 3.980 | 45,537,898 |
| 2026-01-27 | 4.160 | 4.210 | 4.060 | 4.070 | 4.070 | 64,044,941 |
| 2026-01-26 | 4.040 | 4.380 | 3.990 | 4.310 | 4.310 | 120,533,297 |
| 2026-01-23 | 4.570 | 4.570 | 4.130 | 4.190 | 4.190 | 154,614,797 |
| 2026-01-22 | 3.840 | 4.190 | 3.830 | 4.190 | 4.190 | 72,025,484 |
| 2026-01-21 | 3.710 | 3.820 | 3.690 | 3.810 | 3.810 | 33,085,699 |
| 2026-01-20 | 3.720 | 3.780 | 3.710 | 3.730 | 3.730 | 15,800,600 |
| 2026-01-19 | 3.760 | 3.770 | 3.720 | 3.740 | 3.740 | 15,857,390 |
| 2026-01-16 | 3.700 | 3.780 | 3.690 | 3.760 | 3.760 | 21,778,400 |
| 2026-01-15 | 3.750 | 3.760 | 3.690 | 3.710 | 3.710 | 15,133,210 |
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.