Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.980 | 2.020 | 1.950 | 1.970 | 1.970 | 7,368,500 |
| 2025-04-21 | 1.930 | 2.020 | 1.930 | 1.980 | 1.980 | 11,439,400 |
| 2025-04-18 | 1.910 | 1.970 | 1.860 | 1.940 | 1.940 | 10,075,430 |
| 2025-04-17 | 1.970 | 2.040 | 1.910 | 1.920 | 1.920 | 18,760,000 |
| 2025-04-16 | 1.930 | 2.070 | 1.930 | 2.010 | 2.010 | 28,380,650 |
| 2025-04-15 | 1.950 | 1.970 | 1.900 | 1.970 | 1.970 | 10,170,900 |
| 2025-04-14 | 1.930 | 1.930 | 1.850 | 1.880 | 1.880 | 18,062,231 |
| 2025-04-11 | 1.760 | 1.850 | 1.740 | 1.850 | 1.850 | 19,724,480 |
| 2025-04-10 | 1.710 | 1.760 | 1.690 | 1.760 | 1.760 | 16,174,780 |
| 2025-04-09 | 1.620 | 1.690 | 1.590 | 1.680 | 1.680 | 17,384,780 |
| 2025-04-08 | 1.560 | 1.640 | 1.560 | 1.610 | 1.610 | 9,642,850 |
| 2025-04-07 | 1.630 | 1.660 | 1.620 | 1.620 | 1.620 | 8,171,350 |
| 2025-04-03 | 1.690 | 1.720 | 1.620 | 1.700 | 1.700 | 10,551,950 |
| 2025-04-02 | 1.730 | 1.740 | 1.680 | 1.690 | 1.690 | 8,519,200 |
| 2025-04-01 | 1.680 | 1.780 | 1.680 | 1.720 | 1.720 | 28,793,467 |
| 2025-03-31 | 1.690 | 1.790 | 1.660 | 1.770 | 1.770 | 40,368,144 |
| 2025-03-28 | 1.790 | 1.790 | 1.700 | 1.700 | 1.700 | 28,152,575 |
| 2025-03-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,908,500 |
| 2025-03-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,480,600 |
| 2025-03-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 997,075 |
| 2025-03-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 5,823,700 |
| 2025-03-21 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 10,000,700 |
| 2025-03-20 | 1.450 | 1.510 | 1.440 | 1.480 | 1.480 | 12,028,842 |
| 2025-03-19 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 4,819,406 |
| 2025-03-18 | 1.490 | 1.500 | 1.430 | 1.460 | 1.460 | 15,542,499 |
| 2025-03-17 | 1.430 | 1.500 | 1.410 | 1.500 | 1.500 | 15,592,750 |
| 2025-03-14 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 8,390,235 |
| 2025-03-13 | 1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 6,573,100 |
| 2025-03-12 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 5,075,300 |
| 2025-03-11 | 1.440 | 1.460 | 1.400 | 1.410 | 1.410 | 9,140,315 |
| 2025-03-10 | 1.380 | 1.450 | 1.380 | 1.420 | 1.420 | 10,563,431 |
| 2025-03-07 | 1.380 | 1.420 | 1.370 | 1.390 | 1.390 | 9,454,520 |
| 2025-03-06 | 1.390 | 1.410 | 1.340 | 1.380 | 1.380 | 17,042,500 |
| 2025-03-05 | 1.460 | 1.480 | 1.390 | 1.400 | 1.400 | 17,112,906 |
| 2025-03-04 | 1.460 | 1.490 | 1.440 | 1.460 | 1.460 | 6,960,300 |
| 2025-03-03 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 6,596,800 |
| 2025-02-28 | 1.460 | 1.530 | 1.450 | 1.470 | 1.470 | 9,647,056 |
| 2025-02-27 | 1.490 | 1.510 | 1.470 | 1.470 | 1.470 | 8,037,350 |
| 2025-02-26 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 7,433,400 |
| 2025-02-25 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 7,099,156 |
| 2025-02-24 | 1.550 | 1.590 | 1.520 | 1.550 | 1.550 | 8,314,042 |
| 2025-02-21 | 1.550 | 1.610 | 1.540 | 1.560 | 1.560 | 17,011,694 |
| 2025-02-20 | 1.470 | 1.540 | 1.420 | 1.540 | 1.540 | 14,122,407 |
| 2025-02-19 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 9,163,420 |
| 2025-02-18 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 11,906,800 |
| 2025-02-17 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 9,879,400 |
| 2025-02-14 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 6,221,000 |
| 2025-02-13 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 8,852,900 |
| 2025-02-12 | 1.560 | 1.590 | 1.530 | 1.550 | 1.550 | 7,086,650 |
| 2025-02-11 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 10,248,800 |
| 2025-02-10 | 1.550 | 1.620 | 1.540 | 1.590 | 1.590 | 9,308,800 |
| 2025-02-07 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 10,822,298 |
| 2025-02-06 | 1.560 | 1.570 | 1.520 | 1.550 | 1.550 | 11,248,207 |
| 2025-02-05 | 1.660 | 1.660 | 1.550 | 1.550 | 1.550 | 18,384,600 |
| 2025-01-27 | 1.540 | 1.630 | 1.540 | 1.630 | 1.630 | 10,662,250 |
| 2025-01-24 | 1.600 | 1.600 | 1.530 | 1.550 | 1.550 | 8,916,600 |
| 2025-01-23 | 1.630 | 1.650 | 1.600 | 1.610 | 1.610 | 4,680,550 |
| 2025-01-22 | 1.650 | 1.660 | 1.620 | 1.620 | 1.620 | 4,358,400 |
| 2025-01-21 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 4,745,800 |
| 2025-01-20 | 1.660 | 1.680 | 1.640 | 1.670 | 1.670 | 3,782,200 |
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.