Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.910 | 4.120 | 3.910 | 4.060 | 4.060 | 58,867,000 |
| 2025-10-17 | 3.790 | 4.080 | 3.780 | 3.850 | 3.850 | 42,896,233 |
| 2025-10-16 | 3.880 | 3.880 | 3.730 | 3.780 | 3.780 | 22,144,450 |
| 2025-10-15 | 3.880 | 3.880 | 3.770 | 3.880 | 3.880 | 23,497,000 |
| 2025-10-14 | 3.960 | 4.000 | 3.830 | 3.850 | 3.850 | 30,772,800 |
| 2025-10-13 | 3.710 | 4.000 | 3.690 | 3.960 | 3.960 | 45,105,000 |
| 2025-10-10 | 3.700 | 3.990 | 3.700 | 3.850 | 3.850 | 50,165,497 |
| 2025-10-09 | 3.790 | 3.820 | 3.700 | 3.710 | 3.710 | 22,932,004 |
| 2025-09-30 | 3.770 | 3.810 | 3.750 | 3.760 | 3.760 | 17,126,400 |
| 2025-09-29 | 3.720 | 3.780 | 3.640 | 3.760 | 3.760 | 18,707,400 |
| 2025-09-26 | 3.750 | 3.800 | 3.730 | 3.730 | 3.730 | 17,880,600 |
| 2025-09-25 | 3.850 | 3.850 | 3.760 | 3.770 | 3.770 | 18,966,500 |
| 2025-09-24 | 3.790 | 3.870 | 3.730 | 3.860 | 3.860 | 17,142,900 |
| 2025-09-23 | 3.900 | 3.970 | 3.750 | 3.800 | 3.800 | 24,856,500 |
| 2025-09-22 | 3.800 | 3.950 | 3.750 | 3.940 | 3.940 | 30,735,250 |
| 2025-09-19 | 3.880 | 3.910 | 3.770 | 3.820 | 3.820 | 27,440,000 |
| 2025-09-18 | 3.980 | 4.040 | 3.860 | 3.880 | 3.880 | 30,653,407 |
| 2025-09-17 | 4.020 | 4.090 | 3.980 | 4.000 | 4.000 | 24,534,000 |
| 2025-09-16 | 3.970 | 4.090 | 3.920 | 4.060 | 4.060 | 25,586,200 |
| 2025-09-15 | 4.000 | 4.010 | 3.920 | 3.970 | 3.970 | 21,129,807 |
| 2025-09-12 | 4.100 | 4.100 | 3.980 | 4.020 | 4.020 | 29,691,100 |
| 2025-09-11 | 3.990 | 4.150 | 3.950 | 4.110 | 4.110 | 32,681,700 |
| 2025-09-10 | 3.950 | 4.050 | 3.940 | 4.000 | 4.000 | 20,140,976 |
| 2025-09-09 | 3.980 | 4.040 | 3.920 | 3.970 | 3.970 | 20,606,700 |
| 2025-09-08 | 3.990 | 4.030 | 3.920 | 4.010 | 4.010 | 25,547,300 |
| 2025-09-05 | 3.900 | 3.960 | 3.770 | 3.960 | 3.960 | 28,882,700 |
| 2025-09-04 | 3.880 | 3.930 | 3.810 | 3.870 | 3.870 | 28,607,600 |
| 2025-09-03 | 4.030 | 4.030 | 3.860 | 3.880 | 3.880 | 31,953,887 |
| 2025-09-02 | 4.240 | 4.240 | 3.980 | 4.010 | 4.010 | 47,880,007 |
| 2025-09-01 | 4.200 | 4.280 | 4.140 | 4.240 | 4.240 | 33,774,930 |
| 2025-08-29 | 4.160 | 4.210 | 4.110 | 4.170 | 4.170 | 28,888,700 |
| 2025-08-28 | 4.110 | 4.210 | 4.040 | 4.190 | 4.190 | 43,562,000 |
| 2025-08-27 | 4.330 | 4.350 | 4.120 | 4.140 | 4.140 | 52,094,686 |
| 2025-08-26 | 4.370 | 4.380 | 4.280 | 4.330 | 4.330 | 41,625,450 |
| 2025-08-25 | 4.370 | 4.470 | 4.260 | 4.360 | 4.360 | 66,004,950 |
| 2025-08-22 | 4.460 | 4.670 | 4.340 | 4.390 | 4.390 | 82,438,503 |
| 2025-08-21 | 4.800 | 4.970 | 4.450 | 4.470 | 4.470 | 127,736,098 |
| 2025-08-20 | 4.150 | 4.660 | 4.090 | 4.660 | 4.660 | 128,852,278 |
| 2025-08-19 | 3.940 | 4.250 | 3.920 | 4.240 | 4.240 | 114,561,254 |
| 2025-08-18 | 3.770 | 4.050 | 3.760 | 3.910 | 3.910 | 85,590,200 |
| 2025-08-15 | 3.700 | 3.760 | 3.690 | 3.750 | 3.750 | 29,327,000 |
| 2025-08-14 | 3.790 | 3.850 | 3.710 | 3.710 | 3.710 | 31,772,798 |
| 2025-08-13 | 3.760 | 3.840 | 3.750 | 3.780 | 3.780 | 26,865,700 |
| 2025-08-12 | 3.810 | 3.820 | 3.720 | 3.760 | 3.760 | 25,464,000 |
| 2025-08-11 | 3.810 | 3.880 | 3.800 | 3.830 | 3.830 | 32,194,100 |
| 2025-08-08 | 3.900 | 3.920 | 3.790 | 3.810 | 3.810 | 38,033,354 |
| 2025-08-07 | 3.860 | 3.980 | 3.810 | 3.930 | 3.930 | 57,064,600 |
| 2025-08-06 | 3.800 | 3.840 | 3.680 | 3.830 | 3.830 | 44,876,200 |
| 2025-08-05 | 3.660 | 3.950 | 3.660 | 3.810 | 3.810 | 73,272,950 |
| 2025-08-04 | 3.610 | 3.660 | 3.600 | 3.660 | 3.660 | 15,392,600 |
| 2025-08-01 | 3.610 | 3.650 | 3.600 | 3.640 | 3.640 | 16,938,100 |
| 2025-07-31 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 28,019,300 |
| 2025-07-30 | 3.720 | 3.750 | 3.660 | 3.690 | 3.690 | 29,860,400 |
| 2025-07-29 | 3.810 | 3.950 | 3.730 | 3.750 | 3.750 | 56,818,484 |
| 2025-07-28 | 3.780 | 3.870 | 3.750 | 3.810 | 3.810 | 32,576,200 |
| 2025-07-25 | 3.810 | 3.830 | 3.730 | 3.790 | 3.790 | 26,637,850 |
| 2025-07-24 | 3.700 | 3.800 | 3.670 | 3.790 | 3.790 | 39,195,200 |
| 2025-07-23 | 3.700 | 3.740 | 3.660 | 3.690 | 3.690 | 29,252,500 |
| 2025-07-22 | 3.860 | 3.860 | 3.680 | 3.710 | 3.710 | 45,038,403 |
| 2025-07-21 | 3.860 | 3.890 | 3.810 | 3.840 | 3.840 | 34,677,228 |
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.