Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 26,650,008 |
| 2026-01-13 | 3.720 | 3.780 | 3.680 | 3.770 | 3.770 | 29,896,223 |
| 2026-01-12 | 3.720 | 3.730 | 3.690 | 3.720 | 3.720 | 22,618,623 |
| 2026-01-09 | 3.710 | 3.720 | 3.690 | 3.710 | 3.710 | 17,587,600 |
| 2026-01-08 | 3.740 | 3.740 | 3.690 | 3.710 | 3.710 | 21,999,600 |
| 2026-01-07 | 3.790 | 3.790 | 3.730 | 3.740 | 3.740 | 15,812,400 |
| 2026-01-06 | 3.740 | 3.820 | 3.740 | 3.780 | 3.780 | 18,749,600 |
| 2026-01-05 | 3.720 | 3.750 | 3.700 | 3.730 | 3.730 | 14,012,450 |
| 2025-12-31 | 3.790 | 3.810 | 3.720 | 3.730 | 3.730 | 18,271,500 |
| 2025-12-30 | 3.670 | 3.950 | 3.640 | 3.830 | 3.830 | 37,856,580 |
| 2025-12-29 | 3.710 | 3.740 | 3.680 | 3.680 | 3.680 | 13,915,960 |
| 2025-12-26 | 3.720 | 3.740 | 3.680 | 3.710 | 3.710 | 15,425,800 |
| 2025-12-25 | 3.700 | 3.730 | 3.670 | 3.720 | 3.720 | 10,986,200 |
| 2025-12-24 | 3.680 | 3.710 | 3.660 | 3.700 | 3.700 | 8,550,700 |
| 2025-12-23 | 3.740 | 3.760 | 3.670 | 3.690 | 3.690 | 13,293,136 |
| 2025-12-22 | 3.730 | 3.770 | 3.720 | 3.750 | 3.750 | 9,706,736 |
| 2025-12-19 | 3.680 | 3.740 | 3.660 | 3.740 | 3.740 | 12,656,585 |
| 2025-12-18 | 3.690 | 3.710 | 3.660 | 3.670 | 3.670 | 10,533,500 |
| 2025-12-17 | 3.690 | 3.730 | 3.640 | 3.710 | 3.710 | 13,824,371 |
| 2025-12-16 | 3.780 | 3.790 | 3.670 | 3.680 | 3.680 | 14,392,300 |
| 2025-12-15 | 3.730 | 3.800 | 3.660 | 3.790 | 3.790 | 17,416,336 |
| 2025-12-12 | 3.780 | 3.800 | 3.730 | 3.760 | 3.760 | 14,081,100 |
| 2025-12-11 | 3.810 | 3.890 | 3.770 | 3.790 | 3.790 | 24,370,900 |
| 2025-12-10 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 17,773,100 |
| 2025-12-09 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 19,446,500 |
| 2025-12-08 | 3.940 | 3.960 | 3.810 | 3.840 | 3.840 | 43,224,302 |
| 2025-12-05 | 3.900 | 3.970 | 3.840 | 3.940 | 3.940 | 21,891,970 |
| 2025-12-04 | 3.990 | 4.020 | 3.870 | 3.920 | 3.920 | 28,163,800 |
| 2025-12-03 | 4.140 | 4.150 | 4.000 | 4.010 | 4.010 | 33,904,200 |
| 2025-12-02 | 4.150 | 4.180 | 4.070 | 4.130 | 4.130 | 38,724,200 |
| 2025-12-01 | 4.230 | 4.230 | 4.120 | 4.170 | 4.170 | 51,610,750 |
| 2025-11-28 | 4.330 | 4.420 | 4.190 | 4.250 | 4.250 | 65,627,924 |
| 2025-11-27 | 4.150 | 4.450 | 4.080 | 4.370 | 4.370 | 102,999,264 |
| 2025-11-26 | 4.030 | 4.330 | 3.990 | 4.240 | 4.240 | 100,816,330 |
| 2025-11-25 | 4.000 | 4.090 | 3.950 | 4.050 | 4.050 | 59,949,030 |
| 2025-11-24 | 3.960 | 4.040 | 3.860 | 3.980 | 3.980 | 69,418,480 |
| 2025-11-21 | 4.070 | 4.150 | 3.920 | 3.920 | 3.920 | 93,742,647 |
| 2025-11-20 | 3.700 | 4.070 | 3.690 | 4.070 | 4.070 | 115,248,058 |
| 2025-11-19 | 3.810 | 3.810 | 3.650 | 3.700 | 3.700 | 20,060,053 |
| 2025-11-18 | 3.910 | 3.930 | 3.750 | 3.780 | 3.780 | 32,438,700 |
| 2025-11-17 | 3.820 | 3.940 | 3.820 | 3.910 | 3.910 | 34,410,806 |
| 2025-11-14 | 3.820 | 3.860 | 3.810 | 3.810 | 3.810 | 16,664,100 |
| 2025-11-13 | 3.790 | 3.860 | 3.760 | 3.840 | 3.840 | 23,631,700 |
| 2025-11-12 | 3.860 | 3.880 | 3.750 | 3.800 | 3.800 | 26,991,102 |
| 2025-11-11 | 3.880 | 3.900 | 3.830 | 3.880 | 3.880 | 22,125,936 |
| 2025-11-10 | 3.820 | 3.860 | 3.790 | 3.860 | 3.860 | 17,176,802 |
| 2025-11-07 | 3.900 | 3.910 | 3.800 | 3.810 | 3.810 | 25,069,800 |
| 2025-11-06 | 3.940 | 3.960 | 3.850 | 3.900 | 3.900 | 24,103,000 |
| 2025-11-05 | 3.850 | 3.990 | 3.810 | 3.960 | 3.960 | 30,000,286 |
| 2025-11-04 | 3.920 | 3.920 | 3.850 | 3.890 | 3.890 | 18,123,600 |
| 2025-11-03 | 3.920 | 3.940 | 3.870 | 3.930 | 3.930 | 21,558,400 |
| 2025-10-31 | 3.910 | 3.960 | 3.870 | 3.940 | 3.940 | 17,941,300 |
| 2025-10-30 | 4.120 | 4.120 | 3.910 | 3.920 | 3.920 | 46,130,500 |
| 2025-10-29 | 4.180 | 4.190 | 4.020 | 4.130 | 4.130 | 34,826,100 |
| 2025-10-28 | 4.040 | 4.230 | 4.020 | 4.160 | 4.160 | 39,436,300 |
| 2025-10-27 | 3.920 | 4.120 | 3.900 | 4.050 | 4.050 | 50,325,650 |
| 2025-10-24 | 4.030 | 4.040 | 3.920 | 3.920 | 3.920 | 24,323,100 |
| 2025-10-23 | 3.940 | 4.090 | 3.900 | 4.030 | 4.030 | 32,368,353 |
| 2025-10-22 | 4.030 | 4.080 | 3.940 | 3.950 | 3.950 | 27,259,700 |
| 2025-10-21 | 4.080 | 4.100 | 3.980 | 4.000 | 4.000 | 29,348,800 |
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.