Infund Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.180 | 1.240 | 1.160 | 1.240 | 1.240 | 30,074,309 |
| 2024-10-23 | 1.150 | 1.210 | 1.150 | 1.190 | 1.190 | 24,876,599 |
| 2024-10-22 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 14,205,919 |
| 2024-10-21 | 1.150 | 1.170 | 1.120 | 1.130 | 1.130 | 21,592,943 |
| 2024-10-18 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 20,620,750 |
| 2024-10-17 | 1.200 | 1.210 | 1.160 | 1.160 | 1.160 | 16,047,422 |
| 2024-10-16 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 17,595,750 |
| 2024-10-15 | 1.240 | 1.270 | 1.220 | 1.220 | 1.220 | 26,049,050 |
| 2024-10-14 | 1.180 | 1.240 | 1.150 | 1.220 | 1.220 | 29,226,936 |
| 2024-10-11 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 30,888,117 |
| 2024-10-10 | 1.160 | 1.180 | 1.120 | 1.130 | 1.130 | 21,251,173 |
| 2024-10-09 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 28,057,484 |
| 2024-10-08 | 1.300 | 1.300 | 1.190 | 1.230 | 1.230 | 50,142,350 |
| 2024-09-30 | 1.210 | 1.250 | 1.180 | 1.240 | 1.240 | 45,581,859 |
| 2024-09-27 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 28,348,388 |
| 2024-09-26 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 19,641,800 |
| 2024-09-25 | 1.140 | 1.250 | 1.140 | 1.230 | 1.230 | 39,450,900 |
| 2024-09-24 | 1.180 | 1.230 | 1.160 | 1.200 | 1.200 | 37,919,141 |
| 2024-09-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,455,000 |
| 2024-09-20 | 1.270 | 1.290 | 1.250 | 1.280 | 1.280 | 11,324,400 |
| 2024-09-19 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 17,717,700 |
| 2024-09-18 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 11,027,900 |
| 2024-09-13 | 1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 13,794,300 |
| 2024-09-12 | 1.270 | 1.320 | 1.250 | 1.280 | 1.280 | 24,075,900 |
| 2024-09-11 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 30,298,900 |
| 2024-09-10 | 1.430 | 1.510 | 1.370 | 1.370 | 1.370 | 77,258,400 |
| 2024-09-09 | 1.390 | 1.450 | 1.350 | 1.440 | 1.440 | 47,192,900 |
| 2024-09-06 | 1.340 | 1.400 | 1.330 | 1.380 | 1.380 | 43,450,000 |
| 2024-09-05 | 1.300 | 1.360 | 1.260 | 1.330 | 1.330 | 44,355,360 |
| 2024-09-04 | 1.380 | 1.390 | 1.330 | 1.330 | 1.330 | 42,499,200 |
| 2024-09-03 | 1.340 | 1.400 | 1.310 | 1.400 | 1.400 | 51,314,500 |
| 2024-09-02 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 24,627,100 |
| 2024-08-30 | 1.310 | 1.330 | 1.250 | 1.270 | 1.270 | 41,975,875 |
| 2024-08-29 | 1.220 | 1.300 | 1.210 | 1.300 | 1.300 | 44,772,575 |
| 2024-08-28 | 1.360 | 1.380 | 1.240 | 1.240 | 1.240 | 51,913,900 |
| 2024-08-27 | 1.250 | 1.310 | 1.240 | 1.310 | 1.310 | 33,114,603 |
| 2024-08-26 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 36,350,600 |
| 2024-08-23 | 1.120 | 1.190 | 1.110 | 1.190 | 1.190 | 22,219,500 |
| 2024-08-22 | 1.130 | 1.190 | 1.110 | 1.130 | 1.130 | 20,892,400 |
| 2024-08-21 | 1.120 | 1.160 | 1.100 | 1.150 | 1.150 | 21,352,400 |
| 2024-08-20 | 1.090 | 1.140 | 1.080 | 1.140 | 1.140 | 21,556,600 |
| 2024-08-19 | 1.120 | 1.130 | 1.080 | 1.090 | 1.090 | 16,464,200 |
| 2024-08-16 | 1.150 | 1.170 | 1.120 | 1.130 | 1.130 | 14,080,500 |
| 2024-08-15 | 1.130 | 1.160 | 1.100 | 1.150 | 1.150 | 18,179,300 |
| 2024-08-14 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 14,776,450 |
| 2024-08-13 | 1.140 | 1.160 | 1.110 | 1.140 | 1.140 | 16,844,154 |
| 2024-08-12 | 1.180 | 1.220 | 1.140 | 1.150 | 1.150 | 19,495,400 |
| 2024-08-09 | 1.210 | 1.220 | 1.170 | 1.200 | 1.200 | 25,674,147 |
| 2024-08-08 | 1.200 | 1.250 | 1.180 | 1.220 | 1.220 | 31,732,900 |
| 2024-08-07 | 1.180 | 1.270 | 1.180 | 1.210 | 1.210 | 43,816,882 |
| 2024-08-06 | 1.240 | 1.280 | 1.240 | 1.240 | 1.240 | 25,496,600 |
| 2024-08-05 | 1.270 | 1.320 | 1.260 | 1.310 | 1.310 | 62,728,855 |
| 2024-08-02 | 1.220 | 1.260 | 1.200 | 1.260 | 1.260 | 39,062,727 |
| 2024-08-01 | 1.120 | 1.200 | 1.100 | 1.200 | 1.200 | 34,614,727 |
| 2024-07-31 | 1.170 | 1.190 | 1.120 | 1.140 | 1.140 | 30,007,427 |
| 2024-07-30 | 1.140 | 1.200 | 1.130 | 1.180 | 1.180 | 21,268,900 |
| 2024-07-29 | 1.120 | 1.190 | 1.100 | 1.150 | 1.150 | 27,932,700 |
| 2024-07-26 | 1.130 | 1.170 | 1.100 | 1.130 | 1.130 | 33,901,712 |
| 2024-07-25 | 1.190 | 1.220 | 1.130 | 1.160 | 1.160 | 49,689,287 |
| 2024-07-24 | 1.070 | 1.160 | 1.050 | 1.160 | 1.160 | 45,080,860 |
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.