Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.580 | 5.720 | 5.570 | 5.720 | 5.720 | 12,556,906 |
| 2024-04-23 | 5.520 | 5.620 | 5.500 | 5.600 | 5.600 | 10,498,710 |
| 2024-04-22 | 5.480 | 5.600 | 5.320 | 5.530 | 5.530 | 10,707,926 |
| 2024-04-19 | 5.550 | 5.620 | 5.460 | 5.490 | 5.490 | 13,112,200 |
| 2024-04-18 | 5.780 | 5.810 | 5.600 | 5.620 | 5.620 | 16,477,060 |
| 2024-04-17 | 5.390 | 5.740 | 5.390 | 5.740 | 5.740 | 17,976,300 |
| 2024-04-16 | 5.880 | 5.890 | 5.370 | 5.370 | 5.370 | 25,703,000 |
| 2024-04-15 | 6.120 | 6.200 | 5.680 | 5.970 | 5.970 | 19,819,542 |
| 2024-04-12 | 6.330 | 6.390 | 6.240 | 6.240 | 6.240 | 9,127,245 |
| 2024-04-11 | 6.290 | 6.420 | 6.250 | 6.330 | 6.330 | 10,807,765 |
| 2024-04-10 | 6.500 | 6.540 | 6.250 | 6.330 | 6.330 | 16,240,323 |
| 2024-04-09 | 6.510 | 6.590 | 6.470 | 6.550 | 6.550 | 10,270,715 |
| 2024-04-08 | 6.640 | 6.640 | 6.460 | 6.480 | 6.480 | 14,997,141 |
| 2024-04-03 | 6.800 | 6.840 | 6.610 | 6.650 | 6.650 | 18,515,877 |
| 2024-04-02 | 7.000 | 7.030 | 6.810 | 6.850 | 6.850 | 22,593,359 |
| 2024-04-01 | 6.940 | 7.130 | 6.940 | 7.040 | 7.040 | 26,329,233 |
| 2024-03-29 | 7.070 | 7.170 | 6.790 | 6.940 | 6.940 | 31,414,400 |
| 2024-03-28 | 6.410 | 7.070 | 6.400 | 7.070 | 7.070 | 39,173,100 |
| 2024-03-27 | 6.880 | 6.910 | 6.420 | 6.430 | 6.430 | 30,331,060 |
| 2024-03-26 | 7.240 | 7.240 | 6.900 | 6.970 | 6.970 | 36,945,375 |
| 2024-03-25 | 7.350 | 7.580 | 7.200 | 7.260 | 7.260 | 59,779,182 |
| 2024-03-22 | 7.310 | 7.310 | 7.080 | 7.190 | 7.190 | 22,940,716 |
| 2024-03-21 | 7.350 | 7.430 | 7.280 | 7.310 | 7.310 | 21,194,700 |
| 2024-03-20 | 7.250 | 7.320 | 7.220 | 7.320 | 7.320 | 21,429,448 |
| 2024-03-19 | 7.310 | 7.350 | 7.250 | 7.260 | 7.260 | 21,184,482 |
| 2024-03-18 | 7.190 | 7.320 | 7.160 | 7.310 | 7.310 | 27,439,300 |
| 2024-03-15 | 7.100 | 7.190 | 7.050 | 7.190 | 7.190 | 18,916,700 |
| 2024-03-14 | 7.310 | 7.380 | 7.050 | 7.160 | 7.160 | 34,288,990 |
| 2024-03-13 | 7.360 | 7.550 | 7.320 | 7.390 | 7.390 | 50,321,330 |
| 2024-03-12 | 7.200 | 7.350 | 7.150 | 7.260 | 7.260 | 31,587,801 |
| 2024-03-11 | 7.010 | 7.200 | 6.950 | 7.160 | 7.160 | 28,492,953 |
| 2024-03-08 | 6.980 | 7.030 | 6.880 | 7.010 | 7.010 | 20,373,302 |
| 2024-03-07 | 7.130 | 7.200 | 6.980 | 6.980 | 6.980 | 24,779,915 |
| 2024-03-06 | 7.060 | 7.150 | 7.000 | 7.090 | 7.090 | 24,127,317 |
| 2024-03-05 | 7.160 | 7.250 | 7.050 | 7.110 | 7.110 | 26,983,560 |
| 2024-03-04 | 7.200 | 7.260 | 6.980 | 7.210 | 7.210 | 34,983,680 |
| 2024-03-01 | 6.970 | 7.280 | 6.970 | 7.200 | 7.200 | 43,371,260 |
| 2024-02-29 | 6.610 | 7.000 | 6.560 | 6.970 | 6.970 | 32,936,489 |
| 2024-02-28 | 7.280 | 7.380 | 6.670 | 6.690 | 6.690 | 53,500,386 |
| 2024-02-27 | 7.000 | 7.270 | 6.960 | 7.270 | 7.270 | 45,501,577 |
| 2024-02-26 | 7.120 | 7.300 | 6.920 | 7.090 | 7.090 | 45,723,030 |
| 2024-02-23 | 6.890 | 7.200 | 6.770 | 7.100 | 7.100 | 49,126,758 |
| 2024-02-22 | 6.670 | 6.900 | 6.650 | 6.800 | 6.800 | 38,350,247 |
| 2024-02-21 | 6.550 | 6.840 | 6.490 | 6.600 | 6.600 | 41,194,449 |
| 2024-02-20 | 6.300 | 6.970 | 6.180 | 6.720 | 6.720 | 47,452,572 |
| 2024-02-19 | 6.090 | 6.570 | 6.090 | 6.420 | 6.420 | 37,447,776 |
| 2024-02-08 | 5.770 | 5.980 | 5.380 | 5.980 | 5.980 | 29,929,946 |
| 2024-02-07 | 5.660 | 6.040 | 5.650 | 5.700 | 5.700 | 30,482,542 |
| 2024-02-06 | 5.290 | 5.880 | 5.110 | 5.650 | 5.650 | 34,998,217 |
| 2024-02-05 | 6.360 | 6.440 | 5.680 | 5.680 | 5.680 | 35,469,746 |
| 2024-02-02 | 6.680 | 7.030 | 6.120 | 6.310 | 6.310 | 36,675,890 |
| 2024-02-01 | 6.860 | 6.860 | 6.360 | 6.730 | 6.730 | 46,299,381 |
| 2024-01-31 | 6.950 | 7.500 | 6.760 | 7.070 | 7.070 | 55,011,556 |
| 2024-01-30 | 7.200 | 7.500 | 6.990 | 7.130 | 7.130 | 45,768,480 |
| 2024-01-29 | 7.480 | 8.060 | 7.300 | 7.530 | 7.530 | 100,502,039 |
| 2024-01-26 | 6.660 | 7.330 | 6.630 | 7.330 | 7.330 | 30,102,543 |
| 2024-01-25 | 6.330 | 6.740 | 6.280 | 6.660 | 6.660 | 25,854,312 |
| 2024-01-24 | 6.230 | 6.350 | 6.100 | 6.350 | 6.350 | 15,610,295 |
| 2024-01-23 | 6.210 | 6.310 | 6.150 | 6.240 | 6.240 | 12,457,100 |
| 2024-01-22 | 6.650 | 6.650 | 6.160 | 6.200 | 6.200 | 19,660,746 |
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.