Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 8.220 | 8.440 | 8.200 | 8.290 | 8.290 | 30,628,986 |
| 2023-10-25 | 8.170 | 8.420 | 8.170 | 8.220 | 8.220 | 29,416,570 |
| 2023-10-24 | 8.120 | 8.260 | 7.930 | 8.170 | 8.170 | 29,974,090 |
| 2023-10-23 | 7.940 | 8.270 | 7.800 | 8.120 | 8.120 | 34,532,368 |
| 2023-10-20 | 8.150 | 8.200 | 7.910 | 7.940 | 7.940 | 32,023,085 |
| 2023-10-19 | 8.230 | 8.440 | 8.170 | 8.220 | 8.220 | 30,331,221 |
| 2023-10-18 | 8.680 | 8.760 | 8.190 | 8.330 | 8.330 | 47,625,039 |
| 2023-10-17 | 9.060 | 9.140 | 8.730 | 8.770 | 8.770 | 38,991,414 |
| 2023-10-16 | 9.220 | 9.270 | 8.930 | 9.050 | 9.050 | 41,667,461 |
| 2023-10-13 | 9.250 | 9.300 | 9.130 | 9.280 | 9.280 | 46,344,527 |
| 2023-10-12 | 9.120 | 9.410 | 9.020 | 9.350 | 9.350 | 73,007,029 |
| 2023-10-11 | 9.120 | 9.200 | 8.900 | 9.110 | 9.110 | 53,112,751 |
| 2023-10-10 | 8.820 | 9.640 | 8.790 | 9.210 | 9.210 | 94,391,216 |
| 2023-10-09 | 8.820 | 8.950 | 8.770 | 8.870 | 8.870 | 35,285,556 |
| 2023-09-28 | 8.890 | 8.960 | 8.750 | 8.830 | 8.830 | 38,233,816 |
| 2023-09-27 | 9.000 | 9.120 | 8.760 | 8.870 | 8.870 | 57,745,011 |
| 2023-09-26 | 9.000 | 9.200 | 8.910 | 9.120 | 9.120 | 60,271,068 |
| 2023-09-25 | 9.080 | 9.200 | 8.990 | 9.050 | 9.050 | 62,746,238 |
| 2023-09-22 | 8.770 | 9.120 | 8.630 | 9.040 | 9.040 | 76,537,526 |
| 2023-09-21 | 8.560 | 9.220 | 8.420 | 8.930 | 8.930 | 84,884,242 |
| 2023-09-20 | 8.510 | 8.840 | 8.510 | 8.560 | 8.560 | 44,046,855 |
| 2023-09-19 | 8.770 | 8.790 | 8.480 | 8.510 | 8.510 | 40,276,301 |
| 2023-09-18 | 8.700 | 8.850 | 8.600 | 8.790 | 8.790 | 36,919,575 |
| 2023-09-15 | 9.010 | 9.040 | 8.720 | 8.760 | 8.760 | 50,074,671 |
| 2023-09-14 | 8.980 | 9.150 | 8.910 | 9.020 | 9.020 | 43,716,755 |
| 2023-09-13 | 9.150 | 9.250 | 8.910 | 9.040 | 9.040 | 65,552,525 |
| 2023-09-12 | 9.300 | 9.680 | 9.220 | 9.260 | 9.260 | 87,575,219 |
| 2023-09-11 | 9.290 | 9.580 | 9.100 | 9.390 | 9.390 | 107,841,139 |
| 2023-09-08 | 9.470 | 9.760 | 9.160 | 9.280 | 9.280 | 185,192,864 |
| 2023-09-07 | 8.390 | 9.280 | 8.310 | 9.280 | 9.280 | 127,250,150 |
| 2023-09-06 | 8.480 | 8.520 | 8.250 | 8.440 | 8.440 | 32,916,327 |
| 2023-09-05 | 8.720 | 8.720 | 8.480 | 8.530 | 8.530 | 50,112,450 |
| 2023-09-04 | 8.370 | 8.760 | 8.300 | 8.750 | 8.750 | 75,214,649 |
| 2023-09-01 | 8.550 | 8.550 | 8.320 | 8.370 | 8.370 | 40,830,690 |
| 2023-08-31 | 8.570 | 8.680 | 8.420 | 8.500 | 8.500 | 60,781,391 |
| 2023-08-30 | 8.420 | 9.170 | 8.420 | 8.790 | 8.790 | 109,444,108 |
| 2023-08-29 | 8.000 | 8.400 | 7.810 | 8.360 | 8.360 | 73,331,538 |
| 2023-08-28 | 8.600 | 8.730 | 8.060 | 8.130 | 8.130 | 83,231,784 |
| 2023-08-25 | 8.830 | 8.990 | 8.240 | 8.250 | 8.250 | 99,813,103 |
| 2023-08-24 | 9.430 | 9.560 | 9.120 | 9.150 | 9.150 | 85,020,700 |
| 2023-08-23 | 9.730 | 9.770 | 9.380 | 9.390 | 9.390 | 114,612,926 |
| 2023-08-22 | 9.740 | 10.320 | 9.520 | 10.040 | 10.040 | 209,488,860 |
| 2023-08-21 | 8.590 | 9.380 | 8.550 | 9.380 | 9.380 | 94,219,817 |
| 2023-08-18 | 9.000 | 9.080 | 8.500 | 8.530 | 8.530 | 81,004,667 |
| 2023-08-17 | 9.100 | 9.200 | 8.870 | 9.040 | 9.040 | 91,286,535 |
| 2023-08-16 | 9.130 | 9.590 | 8.930 | 9.310 | 9.310 | 140,400,996 |
| 2023-08-15 | 9.110 | 9.580 | 8.900 | 9.120 | 9.120 | 173,034,270 |
| 2023-08-14 | 7.900 | 8.870 | 7.800 | 8.870 | 8.870 | 117,259,878 |
| 2023-08-11 | 7.900 | 8.280 | 7.740 | 8.060 | 8.060 | 53,853,083 |
| 2023-08-10 | 8.000 | 8.060 | 7.880 | 7.940 | 7.940 | 25,130,764 |
| 2023-08-09 | 7.960 | 8.270 | 7.950 | 8.110 | 8.110 | 40,701,591 |
| 2023-08-08 | 8.180 | 8.240 | 8.010 | 8.030 | 8.030 | 26,574,734 |
| 2023-08-07 | 8.080 | 8.240 | 7.950 | 8.160 | 8.160 | 51,440,241 |
| 2023-08-04 | 7.590 | 8.360 | 7.570 | 8.150 | 8.150 | 76,645,068 |
| 2023-08-03 | 7.560 | 7.630 | 7.530 | 7.610 | 7.610 | 9,737,500 |
| 2023-08-02 | 7.690 | 7.690 | 7.580 | 7.610 | 7.610 | 15,071,600 |
| 2023-08-01 | 7.760 | 7.800 | 7.630 | 7.690 | 7.690 | 16,099,163 |
| 2023-07-31 | 7.730 | 7.810 | 7.660 | 7.760 | 7.760 | 17,481,503 |
| 2023-07-28 | 7.610 | 7.700 | 7.450 | 7.700 | 7.700 | 21,983,800 |
| 2023-07-27 | 7.810 | 7.880 | 7.660 | 7.680 | 7.680 | 20,094,290 |
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.