Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.860 | 3.890 | 3.810 | 3.840 | 3.840 | 34,677,228 |
| 2025-07-18 | 3.900 | 3.920 | 3.790 | 3.840 | 3.840 | 37,659,300 |
| 2025-07-17 | 3.890 | 3.930 | 3.870 | 3.920 | 3.920 | 26,306,554 |
| 2025-07-16 | 3.930 | 3.970 | 3.870 | 3.910 | 3.910 | 32,186,800 |
| 2025-07-15 | 4.030 | 4.040 | 3.910 | 3.920 | 3.920 | 42,965,770 |
| 2025-07-14 | 4.010 | 4.070 | 3.960 | 4.050 | 4.050 | 26,788,300 |
| 2025-07-11 | 3.970 | 4.050 | 3.950 | 4.030 | 4.030 | 35,551,200 |
| 2025-07-10 | 4.070 | 4.120 | 3.940 | 4.000 | 4.000 | 59,418,750 |
| 2025-07-09 | 4.360 | 4.390 | 4.110 | 4.130 | 4.130 | 96,203,154 |
| 2025-07-08 | 4.170 | 4.570 | 4.150 | 4.440 | 4.440 | 114,775,576 |
| 2025-07-07 | 4.100 | 4.250 | 4.080 | 4.150 | 4.150 | 44,552,500 |
| 2025-07-04 | 4.210 | 4.230 | 4.070 | 4.120 | 4.120 | 55,243,050 |
| 2025-07-03 | 4.170 | 4.200 | 4.110 | 4.170 | 4.170 | 66,942,674 |
| 2025-07-02 | 4.380 | 4.380 | 4.120 | 4.170 | 4.170 | 91,662,000 |
| 2025-07-01 | 4.460 | 4.650 | 4.370 | 4.460 | 4.460 | 80,538,847 |
| 2025-06-30 | 4.530 | 5.180 | 4.450 | 4.450 | 4.450 | 124,267,961 |
| 2025-06-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-06-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 6,069,700 |
| 2025-06-25 | 5.600 | 5.650 | 5.200 | 5.200 | 5.200 | 61,879,881 |
| 2025-06-24 | 5.230 | 5.470 | 5.210 | 5.470 | 5.470 | 38,350,887 |
| 2025-06-23 | 4.980 | 5.210 | 4.910 | 5.210 | 5.210 | 48,981,630 |
| 2025-06-20 | 4.780 | 4.980 | 4.620 | 4.960 | 4.960 | 55,596,980 |
| 2025-06-19 | 4.480 | 4.780 | 4.480 | 4.780 | 4.780 | 53,621,714 |
| 2025-06-18 | 4.490 | 4.660 | 4.220 | 4.550 | 4.550 | 59,312,074 |
| 2025-06-17 | 4.200 | 4.440 | 4.180 | 4.440 | 4.440 | 29,986,050 |
| 2025-06-16 | 4.190 | 4.260 | 3.990 | 4.230 | 4.230 | 43,107,626 |
| 2025-06-13 | 3.850 | 4.070 | 3.810 | 4.070 | 4.070 | 37,229,500 |
| 2025-06-12 | 4.010 | 4.120 | 3.870 | 3.880 | 3.880 | 58,706,500 |
| 2025-06-11 | 4.030 | 4.080 | 3.940 | 4.070 | 4.070 | 51,113,526 |
| 2025-06-10 | 3.660 | 3.890 | 3.660 | 3.890 | 3.890 | 34,688,226 |
| 2025-06-09 | 3.470 | 3.720 | 3.420 | 3.700 | 3.700 | 28,630,150 |
| 2025-06-06 | 3.510 | 3.680 | 3.460 | 3.560 | 3.560 | 40,788,400 |
| 2025-06-05 | 3.340 | 3.500 | 3.280 | 3.500 | 3.500 | 27,999,985 |
| 2025-06-04 | 3.210 | 3.360 | 3.210 | 3.360 | 3.360 | 30,330,985 |
| 2025-06-03 | 3.070 | 3.270 | 3.070 | 3.200 | 3.200 | 14,667,696 |
| 2025-05-30 | 3.130 | 3.220 | 3.110 | 3.140 | 3.140 | 17,016,900 |
| 2025-05-29 | 3.170 | 3.230 | 3.080 | 3.100 | 3.100 | 23,810,900 |
| 2025-05-28 | 3.320 | 3.320 | 3.160 | 3.230 | 3.230 | 37,520,550 |
| 2025-05-27 | 3.090 | 3.160 | 3.090 | 3.160 | 3.160 | 11,287,200 |
| 2025-05-26 | 3.130 | 3.190 | 3.010 | 3.010 | 3.010 | 34,829,500 |
| 2025-05-23 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 39,583,542 |
| 2025-05-22 | 3.450 | 3.560 | 3.260 | 3.340 | 3.340 | 51,695,296 |
| 2025-05-21 | 3.250 | 3.400 | 3.210 | 3.400 | 3.400 | 42,021,988 |
| 2025-05-20 | 3.090 | 3.240 | 3.030 | 3.240 | 3.240 | 28,968,585 |
| 2025-05-19 | 2.950 | 3.160 | 2.890 | 3.090 | 3.090 | 50,823,495 |
| 2025-05-16 | 2.900 | 3.010 | 2.800 | 3.010 | 3.010 | 53,051,540 |
| 2025-05-15 | 3.170 | 3.170 | 2.870 | 2.870 | 2.870 | 75,957,445 |
| 2025-05-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 4,602,950 |
| 2025-05-13 | 2.880 | 2.880 | 2.850 | 2.880 | 2.880 | 9,415,600 |
| 2025-05-12 | 2.710 | 2.740 | 2.680 | 2.740 | 2.740 | 24,859,500 |
| 2025-05-09 | 2.590 | 2.610 | 2.510 | 2.610 | 2.610 | 34,456,680 |
| 2025-05-08 | 2.380 | 2.490 | 2.330 | 2.490 | 2.490 | 45,139,610 |
| 2025-05-07 | 2.490 | 2.490 | 2.340 | 2.370 | 2.370 | 64,122,135 |
| 2025-05-06 | 2.330 | 2.370 | 2.300 | 2.370 | 2.370 | 18,408,485 |
| 2025-04-30 | 2.240 | 2.260 | 2.180 | 2.260 | 2.260 | 30,388,220 |
| 2025-04-29 | 2.150 | 2.150 | 2.080 | 2.150 | 2.150 | 21,610,335 |
| 2025-04-28 | 2.180 | 2.240 | 2.050 | 2.050 | 2.050 | 27,833,000 |
| 2025-04-25 | 2.110 | 2.160 | 2.080 | 2.160 | 2.160 | 21,768,650 |
| 2025-04-24 | 2.000 | 2.080 | 1.970 | 2.060 | 2.060 | 12,440,947 |
| 2025-04-23 | 1.970 | 2.010 | 1.960 | 1.990 | 1.990 | 6,512,000 |
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.