Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.100 | 6.350 | 6.100 | 6.250 | 6.250 | 10,418,500 |
| 2026-10-15 | 6.520 | 6.740 | 6.100 | 6.240 | 6.240 | 25,036,742 |
| 2026-10-14 | 6.190 | 6.810 | 6.150 | 6.580 | 6.580 | 34,757,742 |
| 2026-10-13 | 5.690 | 6.260 | 5.690 | 6.190 | 6.190 | 21,792,316 |
| 2026-10-12 | 6.080 | 6.200 | 5.900 | 5.920 | 5.920 | 13,649,245 |
| 2026-10-09 | 6.010 | 6.150 | 5.750 | 6.060 | 6.060 | 18,064,645 |
| 2026-10-08 | 6.180 | 6.330 | 6.030 | 6.080 | 6.080 | 16,521,900 |
| 2026-09-30 | 6.300 | 6.340 | 6.050 | 6.170 | 6.170 | 15,647,100 |
| 2026-09-29 | 5.920 | 6.310 | 5.920 | 6.210 | 6.210 | 24,870,129 |
| 2026-09-28 | 5.770 | 6.050 | 5.750 | 5.920 | 5.920 | 18,957,148 |
| 2026-09-24 | 5.750 | 5.850 | 5.510 | 5.730 | 5.730 | 22,837,898 |
| 2026-09-23 | 6.050 | 6.090 | 5.760 | 5.800 | 5.800 | 21,442,600 |
| 2026-09-22 | 5.810 | 6.050 | 5.770 | 6.020 | 6.020 | 35,848,699 |
| 2026-09-21 | 6.220 | 6.220 | 5.810 | 5.810 | 5.810 | 53,614,691 |
| 2026-09-18 | 6.460 | 7.080 | 6.460 | 6.460 | 6.460 | 68,081,805 |
| 2026-09-17 | 6.530 | 7.180 | 6.410 | 7.180 | 7.180 | 31,316,215 |
| 2026-09-16 | 6.320 | 6.610 | 6.300 | 6.530 | 6.530 | 26,747,996 |
| 2026-09-15 | 6.980 | 6.980 | 6.390 | 6.390 | 6.390 | 38,259,695 |
| 2026-09-14 | 7.600 | 7.640 | 6.900 | 7.100 | 7.100 | 25,869,684 |
| 2026-09-11 | 7.540 | 7.750 | 7.350 | 7.530 | 7.530 | 22,228,615 |
| 2026-09-10 | 7.350 | 7.730 | 7.300 | 7.580 | 7.580 | 21,114,000 |
| 2026-09-09 | 7.470 | 7.730 | 7.250 | 7.510 | 7.510 | 23,796,570 |
| 2026-09-08 | 7.710 | 7.810 | 7.280 | 7.420 | 7.420 | 32,956,426 |
| 2026-09-07 | 6.760 | 7.490 | 6.700 | 7.490 | 7.490 | 38,183,902 |
| 2026-09-04 | 7.150 | 7.300 | 6.500 | 6.810 | 6.810 | 48,346,664 |
| 2026-09-03 | 7.530 | 7.700 | 7.100 | 7.220 | 7.220 | 39,983,930 |
| 2026-09-02 | 7.300 | 7.670 | 7.190 | 7.600 | 7.600 | 34,626,102 |
| 2026-09-01 | 7.250 | 7.490 | 6.880 | 7.300 | 7.300 | 43,829,379 |
| 2026-08-31 | 6.730 | 7.310 | 6.510 | 7.260 | 7.260 | 48,909,859 |
| 2026-08-28 | 6.180 | 6.710 | 6.150 | 6.650 | 6.650 | 47,691,879 |
| 2026-08-27 | 5.750 | 6.100 | 5.720 | 6.100 | 6.100 | 27,090,672 |
| 2026-08-26 | 5.800 | 5.970 | 5.660 | 5.760 | 5.760 | 24,874,410 |
| 2026-08-25 | 6.000 | 6.540 | 5.710 | 5.750 | 5.750 | 49,261,137 |
| 2026-08-24 | 5.830 | 6.100 | 5.680 | 6.030 | 6.030 | 41,987,105 |
| 2026-08-21 | 5.100 | 5.630 | 5.060 | 5.630 | 5.630 | 29,932,451 |
| 2026-08-20 | 5.050 | 5.180 | 4.820 | 5.120 | 5.120 | 12,842,762 |
| 2026-08-19 | 5.010 | 5.270 | 4.900 | 5.050 | 5.050 | 21,072,881 |
| 2026-08-18 | 4.840 | 5.220 | 4.810 | 5.080 | 5.080 | 25,029,473 |
| 2026-08-17 | 4.910 | 4.960 | 4.770 | 4.860 | 4.860 | 10,601,621 |
| 2026-08-14 | 4.890 | 4.910 | 4.720 | 4.860 | 4.860 | 12,030,102 |
| 2026-08-13 | 4.680 | 4.890 | 4.640 | 4.790 | 4.790 | 15,278,093 |
| 2026-08-12 | 4.630 | 4.750 | 4.620 | 4.680 | 4.680 | 8,126,175 |
| 2026-08-11 | 4.560 | 4.630 | 4.540 | 4.630 | 4.630 | 6,061,277 |
| 2026-08-10 | 4.620 | 4.750 | 4.560 | 4.620 | 4.620 | 7,455,500 |
| 2026-08-07 | 4.550 | 4.720 | 4.450 | 4.620 | 4.620 | 8,078,462 |
| 2026-08-06 | 4.660 | 4.680 | 4.530 | 4.530 | 4.530 | 5,815,000 |
| 2026-08-05 | 4.700 | 4.730 | 4.620 | 4.630 | 4.630 | 7,153,500 |
| 2026-08-04 | 4.670 | 4.730 | 4.600 | 4.700 | 4.700 | 6,158,830 |
| 2026-08-03 | 4.610 | 4.710 | 4.610 | 4.670 | 4.670 | 5,773,594 |
| 2026-07-31 | 4.600 | 4.690 | 4.580 | 4.660 | 4.660 | 5,809,490 |
| 2026-07-30 | 4.600 | 4.710 | 4.530 | 4.630 | 4.630 | 7,337,065 |
| 2026-07-29 | 4.740 | 4.750 | 4.560 | 4.660 | 4.660 | 9,903,541 |
| 2026-07-28 | 4.690 | 4.890 | 4.500 | 4.560 | 4.560 | 16,862,756 |
| 2026-07-27 | 4.120 | 4.490 | 4.080 | 4.490 | 4.490 | 11,622,426 |
| 2026-07-24 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 5,287,220 |
| 2026-07-23 | 4.130 | 4.230 | 4.110 | 4.160 | 4.160 | 5,689,610 |
| 2026-07-22 | 4.280 | 4.280 | 4.160 | 4.170 | 4.170 | 5,672,310 |
| 2026-07-21 | 4.390 | 4.440 | 4.180 | 4.320 | 4.320 | 9,897,558 |
| 2026-07-20 | 4.450 | 4.660 | 4.360 | 4.450 | 4.450 | 9,300,826 |
Page 1 of 1 · 59 trading days
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.