Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.250 | 2.270 | 2.050 | 2.060 | 2.060 | 58,125,700 |
| 2024-07-22 | 2.090 | 2.160 | 2.080 | 2.160 | 2.160 | 19,947,255 |
| 2024-07-19 | 1.930 | 2.060 | 1.890 | 2.060 | 2.060 | 50,115,185 |
| 2024-07-18 | 1.900 | 1.970 | 1.810 | 1.960 | 1.960 | 73,118,652 |
| 2024-07-17 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 18,908,127 |
| 2024-07-16 | 1.700 | 1.790 | 1.690 | 1.790 | 1.790 | 20,599,719 |
| 2024-07-15 | 1.730 | 1.760 | 1.650 | 1.700 | 1.700 | 24,649,514 |
| 2024-07-12 | 1.710 | 1.780 | 1.670 | 1.740 | 1.740 | 36,074,217 |
| 2024-07-11 | 1.660 | 1.700 | 1.630 | 1.700 | 1.700 | 30,114,600 |
| 2024-07-10 | 1.700 | 1.710 | 1.620 | 1.620 | 1.620 | 30,246,862 |
| 2024-07-09 | 1.730 | 1.780 | 1.690 | 1.710 | 1.710 | 33,450,883 |
| 2024-07-08 | 1.820 | 1.830 | 1.780 | 1.780 | 1.780 | 20,186,200 |
| 2024-07-05 | 1.800 | 1.890 | 1.780 | 1.870 | 1.870 | 25,818,774 |
| 2024-07-04 | 1.980 | 1.980 | 1.840 | 1.840 | 1.840 | 45,774,662 |
| 2024-07-03 | 1.850 | 1.940 | 1.840 | 1.940 | 1.940 | 24,760,823 |
| 2024-07-02 | 1.770 | 1.880 | 1.770 | 1.850 | 1.850 | 30,836,367 |
| 2024-07-01 | 1.760 | 1.820 | 1.720 | 1.800 | 1.800 | 30,277,459 |
| 2024-06-28 | 1.740 | 1.780 | 1.740 | 1.740 | 1.740 | 40,095,385 |
| 2024-06-27 | 1.900 | 1.980 | 1.830 | 1.830 | 1.830 | 35,193,230 |
| 2024-06-26 | 1.900 | 2.030 | 1.890 | 1.930 | 1.930 | 33,976,887 |
| 2024-06-25 | 1.990 | 2.020 | 1.990 | 1.990 | 1.990 | 21,922,561 |
| 2024-06-24 | 2.180 | 2.180 | 2.090 | 2.090 | 2.090 | 18,009,800 |
| 2024-06-21 | 2.190 | 2.260 | 2.180 | 2.200 | 2.200 | 21,999,527 |
| 2024-06-20 | 2.380 | 2.390 | 2.270 | 2.270 | 2.270 | 42,122,512 |
| 2024-06-19 | 2.320 | 2.450 | 2.290 | 2.390 | 2.390 | 49,029,990 |
| 2024-06-18 | 2.220 | 2.330 | 2.220 | 2.330 | 2.330 | 40,272,194 |
| 2024-06-17 | 2.290 | 2.350 | 2.200 | 2.220 | 2.220 | 36,571,110 |
| 2024-06-14 | 2.360 | 2.420 | 2.320 | 2.320 | 2.320 | 52,829,452 |
| 2024-06-13 | 2.400 | 2.490 | 2.380 | 2.440 | 2.440 | 69,633,357 |
| 2024-06-12 | 2.270 | 2.370 | 2.270 | 2.370 | 2.370 | 32,590,362 |
| 2024-06-11 | 2.170 | 2.320 | 2.120 | 2.260 | 2.260 | 43,580,103 |
| 2024-06-07 | 2.200 | 2.300 | 2.130 | 2.230 | 2.230 | 64,772,664 |
| 2024-06-06 | 2.240 | 2.290 | 2.240 | 2.240 | 2.240 | 21,268,800 |
| 2024-06-05 | 2.200 | 2.440 | 2.200 | 2.360 | 2.360 | 76,686,461 |
| 2024-06-04 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 942,100 |
| 2024-06-03 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 1,159,800 |
| 2024-05-31 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 2,793,600 |
| 2024-05-30 | 2.720 | 2.750 | 2.700 | 2.700 | 2.700 | 10,909,500 |
| 2024-05-29 | 2.850 | 2.890 | 2.840 | 2.840 | 2.840 | 20,301,942 |
| 2024-05-28 | 3.060 | 3.100 | 2.990 | 2.990 | 2.990 | 31,667,877 |
| 2024-05-27 | 3.280 | 3.330 | 3.150 | 3.150 | 3.150 | 33,577,370 |
| 2024-05-24 | 3.330 | 3.420 | 3.180 | 3.320 | 3.320 | 52,032,166 |
| 2024-05-23 | 3.320 | 3.470 | 3.320 | 3.350 | 3.350 | 44,159,746 |
| 2024-05-22 | 3.360 | 3.540 | 3.340 | 3.340 | 3.340 | 60,402,133 |
| 2024-05-21 | 3.540 | 3.670 | 3.520 | 3.520 | 3.520 | 27,928,755 |
| 2024-05-20 | 3.710 | 3.790 | 3.710 | 3.710 | 3.710 | 42,210,747 |
| 2024-05-17 | 3.520 | 3.900 | 3.520 | 3.900 | 3.900 | 93,730,278 |
| 2024-05-16 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 5,490,300 |
| 2024-05-15 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,139,400 |
| 2024-05-14 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 735,500 |
| 2024-05-13 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 372,800 |
| 2024-05-10 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 465,600 |
| 2024-05-09 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1,008,200 |
| 2024-05-08 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 208,800 |
| 2024-05-07 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 290,800 |
| 2024-05-06 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 263,700 |
| 2024-04-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-04-29 | 5.740 | 5.920 | 5.740 | 5.900 | 5.900 | 16,805,252 |
| 2024-04-26 | 5.610 | 5.770 | 5.610 | 5.740 | 5.740 | 14,394,762 |
| 2024-04-25 | 5.670 | 5.740 | 5.660 | 5.670 | 5.670 | 10,050,400 |
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.