Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 4,549,300 |
| 2025-01-16 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 8,054,450 |
| 2025-01-15 | 1.590 | 1.660 | 1.580 | 1.660 | 1.660 | 11,464,700 |
| 2025-01-14 | 1.520 | 1.590 | 1.510 | 1.590 | 1.590 | 9,924,957 |
| 2025-01-13 | 1.500 | 1.550 | 1.480 | 1.510 | 1.510 | 8,466,900 |
| 2025-01-10 | 1.620 | 1.630 | 1.550 | 1.550 | 1.550 | 11,226,900 |
| 2025-01-09 | 1.630 | 1.650 | 1.600 | 1.630 | 1.630 | 4,472,300 |
| 2025-01-08 | 1.660 | 1.700 | 1.590 | 1.630 | 1.630 | 8,147,600 |
| 2025-01-07 | 1.550 | 1.660 | 1.540 | 1.660 | 1.660 | 10,269,906 |
| 2025-01-06 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 11,014,100 |
| 2025-01-03 | 1.750 | 1.750 | 1.650 | 1.680 | 1.680 | 8,662,300 |
| 2025-01-02 | 1.730 | 1.780 | 1.710 | 1.730 | 1.730 | 8,940,900 |
| 2024-12-31 | 1.720 | 1.800 | 1.700 | 1.760 | 1.760 | 13,647,028 |
| 2024-12-30 | 1.720 | 1.740 | 1.640 | 1.730 | 1.730 | 13,303,239 |
| 2024-12-27 | 1.820 | 1.820 | 1.720 | 1.730 | 1.730 | 13,591,300 |
| 2024-12-26 | 1.710 | 1.780 | 1.700 | 1.780 | 1.780 | 15,072,806 |
| 2024-12-25 | 1.780 | 1.820 | 1.660 | 1.720 | 1.720 | 20,800,813 |
| 2024-12-24 | 1.720 | 1.810 | 1.720 | 1.750 | 1.750 | 25,617,055 |
| 2024-12-23 | 1.880 | 1.910 | 1.810 | 1.810 | 1.810 | 16,231,500 |
| 2024-12-20 | 1.880 | 1.960 | 1.880 | 1.900 | 1.900 | 19,569,750 |
| 2024-12-19 | 1.900 | 1.970 | 1.900 | 1.900 | 1.900 | 24,585,850 |
| 2024-12-18 | 2.020 | 2.050 | 2.000 | 2.000 | 2.000 | 23,324,700 |
| 2024-12-17 | 2.060 | 2.110 | 2.020 | 2.100 | 2.100 | 40,195,603 |
| 2024-12-16 | 1.940 | 2.010 | 1.930 | 2.010 | 2.010 | 20,332,600 |
| 2024-12-13 | 1.880 | 1.950 | 1.840 | 1.910 | 1.910 | 20,771,800 |
| 2024-12-12 | 1.810 | 1.900 | 1.810 | 1.880 | 1.880 | 21,957,307 |
| 2024-12-11 | 1.730 | 1.810 | 1.720 | 1.810 | 1.810 | 15,747,230 |
| 2024-12-10 | 1.810 | 1.820 | 1.760 | 1.760 | 1.760 | 30,345,785 |
| 2024-12-09 | 1.760 | 1.830 | 1.730 | 1.820 | 1.820 | 35,511,000 |
| 2024-12-06 | 1.750 | 1.810 | 1.710 | 1.740 | 1.740 | 50,049,429 |
| 2024-12-05 | 1.650 | 1.720 | 1.610 | 1.720 | 1.720 | 39,788,425 |
| 2024-12-04 | 1.560 | 1.640 | 1.550 | 1.640 | 1.640 | 30,562,122 |
| 2024-12-03 | 1.530 | 1.570 | 1.510 | 1.560 | 1.560 | 15,650,556 |
| 2024-12-02 | 1.500 | 1.540 | 1.480 | 1.520 | 1.520 | 16,432,206 |
| 2024-11-29 | 1.500 | 1.510 | 1.460 | 1.500 | 1.500 | 16,240,300 |
| 2024-11-28 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 16,015,044 |
| 2024-11-27 | 1.480 | 1.520 | 1.450 | 1.520 | 1.520 | 18,795,435 |
| 2024-11-26 | 1.490 | 1.550 | 1.450 | 1.470 | 1.470 | 25,874,606 |
| 2024-11-25 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 27,662,854 |
| 2024-11-22 | 1.480 | 1.490 | 1.410 | 1.420 | 1.420 | 21,363,200 |
| 2024-11-21 | 1.500 | 1.510 | 1.460 | 1.470 | 1.470 | 17,385,550 |
| 2024-11-20 | 1.480 | 1.510 | 1.450 | 1.500 | 1.500 | 19,881,904 |
| 2024-11-19 | 1.440 | 1.500 | 1.430 | 1.480 | 1.480 | 19,638,300 |
| 2024-11-18 | 1.500 | 1.530 | 1.440 | 1.440 | 1.440 | 29,307,232 |
| 2024-11-15 | 1.550 | 1.610 | 1.510 | 1.520 | 1.520 | 36,025,100 |
| 2024-11-14 | 1.530 | 1.620 | 1.480 | 1.590 | 1.590 | 42,836,598 |
| 2024-11-13 | 1.580 | 1.630 | 1.540 | 1.540 | 1.540 | 49,651,750 |
| 2024-11-12 | 1.680 | 1.680 | 1.550 | 1.620 | 1.620 | 82,210,931 |
| 2024-11-11 | 1.580 | 1.600 | 1.540 | 1.600 | 1.600 | 25,045,409 |
| 2024-11-08 | 1.470 | 1.520 | 1.460 | 1.520 | 1.520 | 42,926,403 |
| 2024-11-07 | 1.400 | 1.480 | 1.380 | 1.450 | 1.450 | 39,709,296 |
| 2024-11-06 | 1.420 | 1.470 | 1.390 | 1.430 | 1.430 | 36,705,396 |
| 2024-11-05 | 1.370 | 1.450 | 1.350 | 1.430 | 1.430 | 46,956,400 |
| 2024-11-04 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 15,291,200 |
| 2024-11-01 | 1.380 | 1.450 | 1.370 | 1.450 | 1.450 | 68,338,163 |
| 2024-10-31 | 1.480 | 1.480 | 1.350 | 1.380 | 1.380 | 62,470,010 |
| 2024-10-30 | 1.370 | 1.410 | 1.350 | 1.410 | 1.410 | 22,418,645 |
| 2024-10-29 | 1.320 | 1.340 | 1.290 | 1.340 | 1.340 | 34,208,599 |
| 2024-10-28 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 33,006,619 |
| 2024-10-25 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 26,764,700 |
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.