Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.780 | 6.820 | 6.640 | 6.660 | 6.660 | 11,056,161 |
| 2024-01-18 | 6.680 | 6.840 | 6.540 | 6.770 | 6.770 | 20,055,978 |
| 2024-01-17 | 6.990 | 6.990 | 6.770 | 6.780 | 6.780 | 12,076,700 |
| 2024-01-16 | 7.080 | 7.090 | 6.870 | 7.010 | 7.010 | 15,810,779 |
| 2024-01-15 | 7.080 | 7.150 | 7.020 | 7.080 | 7.080 | 8,645,085 |
| 2024-01-12 | 7.220 | 7.270 | 7.080 | 7.100 | 7.100 | 14,729,665 |
| 2024-01-11 | 7.060 | 7.290 | 7.060 | 7.270 | 7.270 | 20,291,833 |
| 2024-01-10 | 7.340 | 7.360 | 7.030 | 7.040 | 7.040 | 22,487,262 |
| 2024-01-09 | 7.460 | 7.590 | 7.290 | 7.330 | 7.330 | 19,452,731 |
| 2024-01-08 | 7.770 | 7.770 | 7.450 | 7.450 | 7.450 | 20,073,500 |
| 2024-01-05 | 7.990 | 8.030 | 7.680 | 7.770 | 7.770 | 18,102,251 |
| 2024-01-04 | 8.040 | 8.080 | 7.920 | 7.990 | 7.990 | 11,874,000 |
| 2024-01-03 | 8.080 | 8.120 | 7.960 | 8.040 | 8.040 | 14,237,781 |
| 2024-01-02 | 8.080 | 8.170 | 8.060 | 8.080 | 8.080 | 16,306,495 |
| 2023-12-29 | 7.960 | 8.140 | 7.860 | 8.120 | 8.120 | 24,908,168 |
| 2023-12-28 | 7.950 | 8.080 | 7.850 | 8.030 | 8.030 | 23,306,019 |
| 2023-12-27 | 7.910 | 8.000 | 7.900 | 7.980 | 7.980 | 11,704,512 |
| 2023-12-26 | 8.050 | 8.050 | 7.880 | 7.920 | 7.920 | 13,512,085 |
| 2023-12-25 | 7.970 | 8.110 | 7.880 | 8.050 | 8.050 | 15,417,319 |
| 2023-12-22 | 8.270 | 8.280 | 7.900 | 7.970 | 7.970 | 24,850,915 |
| 2023-12-21 | 7.980 | 8.250 | 7.950 | 8.200 | 8.200 | 22,150,219 |
| 2023-12-20 | 8.410 | 8.420 | 8.120 | 8.130 | 8.130 | 28,710,667 |
| 2023-12-19 | 8.600 | 8.650 | 8.350 | 8.410 | 8.410 | 31,251,644 |
| 2023-12-18 | 8.770 | 8.920 | 8.570 | 8.610 | 8.610 | 28,328,995 |
| 2023-12-15 | 8.940 | 9.000 | 8.680 | 8.860 | 8.860 | 31,657,448 |
| 2023-12-14 | 8.890 | 9.160 | 8.860 | 8.940 | 8.940 | 38,625,988 |
| 2023-12-13 | 9.130 | 9.130 | 8.880 | 8.890 | 8.890 | 53,027,032 |
| 2023-12-12 | 8.740 | 9.500 | 8.740 | 9.230 | 9.230 | 88,364,502 |
| 2023-12-11 | 8.750 | 8.820 | 8.500 | 8.800 | 8.800 | 38,111,124 |
| 2023-12-08 | 9.080 | 9.100 | 8.810 | 8.860 | 8.860 | 47,155,388 |
| 2023-12-07 | 8.820 | 9.100 | 8.750 | 9.100 | 9.100 | 58,211,531 |
| 2023-12-06 | 8.690 | 8.990 | 8.690 | 8.820 | 8.820 | 41,952,131 |
| 2023-12-05 | 8.870 | 9.090 | 8.700 | 8.790 | 8.790 | 58,466,216 |
| 2023-12-04 | 8.580 | 8.860 | 8.540 | 8.810 | 8.810 | 42,785,232 |
| 2023-12-01 | 8.460 | 8.660 | 8.460 | 8.630 | 8.630 | 33,494,118 |
| 2023-11-30 | 8.730 | 8.750 | 8.410 | 8.450 | 8.450 | 45,020,181 |
| 2023-11-29 | 8.810 | 8.960 | 8.720 | 8.750 | 8.750 | 37,638,762 |
| 2023-11-28 | 8.750 | 8.930 | 8.540 | 8.920 | 8.920 | 53,514,248 |
| 2023-11-27 | 8.920 | 9.180 | 8.820 | 8.840 | 8.840 | 60,387,152 |
| 2023-11-24 | 9.260 | 9.350 | 8.930 | 9.000 | 9.000 | 97,204,735 |
| 2023-11-23 | 9.300 | 10.340 | 9.180 | 9.510 | 9.510 | 183,798,283 |
| 2023-11-22 | 9.000 | 9.670 | 8.900 | 9.670 | 9.670 | 66,028,782 |
| 2023-11-21 | 8.690 | 9.190 | 8.600 | 8.790 | 8.790 | 87,986,302 |
| 2023-11-20 | 8.500 | 8.610 | 8.470 | 8.610 | 8.610 | 24,419,553 |
| 2023-11-17 | 8.560 | 8.560 | 8.420 | 8.510 | 8.510 | 24,741,590 |
| 2023-11-16 | 8.500 | 8.690 | 8.460 | 8.600 | 8.600 | 33,230,362 |
| 2023-11-15 | 8.680 | 8.750 | 8.570 | 8.590 | 8.590 | 27,839,799 |
| 2023-11-14 | 8.480 | 8.680 | 8.460 | 8.620 | 8.620 | 25,618,934 |
| 2023-11-13 | 8.440 | 8.690 | 8.400 | 8.560 | 8.560 | 26,708,302 |
| 2023-11-10 | 8.480 | 8.510 | 8.380 | 8.440 | 8.440 | 18,557,620 |
| 2023-11-09 | 8.700 | 8.700 | 8.500 | 8.540 | 8.540 | 32,407,754 |
| 2023-11-08 | 8.460 | 8.950 | 8.410 | 8.690 | 8.690 | 56,342,368 |
| 2023-11-07 | 8.510 | 8.630 | 8.500 | 8.530 | 8.530 | 32,907,264 |
| 2023-11-06 | 8.310 | 8.500 | 8.290 | 8.450 | 8.450 | 30,015,136 |
| 2023-11-03 | 8.200 | 8.300 | 8.140 | 8.270 | 8.270 | 19,407,857 |
| 2023-11-02 | 8.240 | 8.370 | 8.140 | 8.150 | 8.150 | 22,778,500 |
| 2023-11-01 | 8.360 | 8.430 | 8.260 | 8.300 | 8.300 | 31,754,255 |
| 2023-10-31 | 8.390 | 8.960 | 8.390 | 8.530 | 8.530 | 60,997,780 |
| 2023-10-30 | 8.010 | 8.370 | 8.010 | 8.290 | 8.290 | 29,418,296 |
| 2023-10-27 | 8.190 | 8.210 | 8.010 | 8.160 | 8.160 | 27,529,672 |
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.