Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 8.060 | 8.090 | 7.810 | 7.850 | 7.850 | 21,433,796 |
| 2023-07-25 | 7.890 | 8.050 | 7.820 | 8.050 | 8.050 | 30,053,411 |
| 2023-07-24 | 7.750 | 7.930 | 7.710 | 7.820 | 7.820 | 12,589,737 |
| 2023-07-21 | 7.900 | 7.950 | 7.810 | 7.840 | 7.840 | 12,689,100 |
| 2023-07-20 | 8.020 | 8.030 | 7.860 | 7.880 | 7.880 | 18,097,957 |
| 2023-07-19 | 8.020 | 8.130 | 7.980 | 8.050 | 8.050 | 15,790,245 |
| 2023-07-18 | 8.160 | 8.160 | 7.920 | 8.030 | 8.030 | 22,796,759 |
| 2023-07-17 | 8.150 | 8.460 | 8.100 | 8.210 | 8.210 | 39,831,252 |
| 2023-07-14 | 7.890 | 8.160 | 7.890 | 8.080 | 8.080 | 35,629,195 |
| 2023-07-13 | 7.680 | 7.980 | 7.600 | 7.890 | 7.890 | 27,395,840 |
| 2023-07-12 | 7.850 | 7.870 | 7.680 | 7.690 | 7.690 | 20,438,264 |
| 2023-07-11 | 7.910 | 7.960 | 7.840 | 7.880 | 7.880 | 14,132,542 |
| 2023-07-10 | 7.890 | 7.980 | 7.850 | 7.910 | 7.910 | 14,815,235 |
| 2023-07-07 | 8.050 | 8.060 | 7.860 | 7.890 | 7.890 | 22,342,503 |
| 2023-07-06 | 8.090 | 8.190 | 8.000 | 8.030 | 8.030 | 20,484,435 |
| 2023-07-05 | 8.170 | 8.250 | 8.080 | 8.100 | 8.100 | 24,717,580 |
| 2023-07-04 | 8.260 | 8.260 | 8.100 | 8.160 | 8.160 | 27,305,148 |
| 2023-07-03 | 8.120 | 8.390 | 7.970 | 8.260 | 8.260 | 49,966,124 |
| 2023-06-30 | 7.580 | 8.160 | 7.580 | 8.100 | 8.100 | 58,235,168 |
| 2023-06-29 | 8.500 | 8.510 | 8.360 | 8.410 | 8.410 | 25,076,027 |
| 2023-06-28 | 8.790 | 8.810 | 8.250 | 8.510 | 8.510 | 41,199,022 |
| 2023-06-27 | 8.530 | 8.950 | 8.520 | 8.860 | 8.860 | 42,639,693 |
| 2023-06-26 | 9.070 | 9.230 | 8.440 | 8.450 | 8.450 | 53,102,173 |
| 2023-06-21 | 9.750 | 9.760 | 9.140 | 9.150 | 9.150 | 49,005,108 |
| 2023-06-20 | 9.750 | 9.860 | 9.620 | 9.640 | 9.640 | 51,603,241 |
| 2023-06-19 | 9.680 | 9.990 | 9.590 | 9.860 | 9.860 | 83,172,014 |
| 2023-06-16 | 9.260 | 9.990 | 9.250 | 9.720 | 9.720 | 83,752,468 |
| 2023-06-15 | 9.550 | 9.600 | 9.330 | 9.340 | 9.340 | 53,854,435 |
| 2023-06-14 | 9.760 | 9.860 | 9.580 | 9.610 | 9.610 | 72,017,501 |
| 2023-06-13 | 9.560 | 10.200 | 9.250 | 9.910 | 9.910 | 111,761,511 |
| 2023-06-12 | 9.440 | 9.670 | 9.380 | 9.560 | 9.560 | 61,482,599 |
| 2023-06-09 | 9.310 | 9.480 | 9.200 | 9.440 | 9.440 | 59,396,041 |
| 2023-06-08 | 9.420 | 9.430 | 9.070 | 9.220 | 9.220 | 56,136,565 |
| 2023-06-07 | 9.300 | 9.660 | 9.130 | 9.440 | 9.440 | 66,763,618 |
| 2023-06-06 | 9.670 | 9.740 | 9.230 | 9.300 | 9.300 | 76,763,268 |
| 2023-06-05 | 9.630 | 9.770 | 9.520 | 9.670 | 9.670 | 82,352,115 |
| 2023-06-02 | 9.350 | 10.300 | 9.270 | 9.830 | 9.830 | 149,542,515 |
| 2023-06-01 | 9.120 | 9.900 | 9.070 | 9.760 | 9.760 | 186,586,024 |
| 2023-05-31 | 8.190 | 9.010 | 8.190 | 9.010 | 9.010 | 132,972,266 |
| 2023-05-30 | 8.050 | 8.220 | 7.830 | 8.190 | 8.190 | 44,415,161 |
| 2023-05-29 | 8.120 | 8.200 | 8.020 | 8.050 | 8.050 | 31,772,350 |
| 2023-05-26 | 7.950 | 8.250 | 7.870 | 8.130 | 8.130 | 48,783,834 |
| 2023-05-25 | 7.920 | 8.070 | 7.750 | 7.950 | 7.950 | 43,504,710 |
| 2023-05-24 | 8.250 | 8.320 | 8.010 | 8.040 | 8.040 | 55,230,412 |
| 2023-05-23 | 8.210 | 8.600 | 8.080 | 8.440 | 8.440 | 72,032,544 |
| 2023-05-22 | 8.240 | 8.380 | 8.110 | 8.270 | 8.270 | 32,348,072 |
| 2023-05-19 | 8.370 | 8.430 | 8.190 | 8.240 | 8.240 | 31,908,289 |
| 2023-05-18 | 8.390 | 8.620 | 8.170 | 8.400 | 8.400 | 51,174,626 |
| 2023-05-17 | 8.250 | 8.460 | 8.180 | 8.400 | 8.400 | 26,694,235 |
| 2023-05-16 | 8.600 | 8.600 | 8.220 | 8.260 | 8.260 | 29,354,012 |
| 2023-05-15 | 8.550 | 8.570 | 8.250 | 8.560 | 8.560 | 29,550,979 |
| 2023-05-12 | 8.600 | 8.650 | 8.450 | 8.450 | 8.450 | 25,192,872 |
| 2023-05-11 | 8.690 | 8.780 | 8.520 | 8.580 | 8.580 | 28,111,327 |
| 2023-05-10 | 8.730 | 8.910 | 8.610 | 8.720 | 8.720 | 26,814,674 |
| 2023-05-09 | 8.960 | 9.050 | 8.750 | 8.760 | 8.760 | 40,821,734 |
| 2023-05-08 | 9.000 | 9.380 | 8.900 | 9.120 | 9.120 | 49,014,594 |
| 2023-05-05 | 9.030 | 9.590 | 8.880 | 9.160 | 9.160 | 62,216,025 |
| 2023-05-04 | 8.980 | 9.150 | 8.880 | 9.040 | 9.040 | 34,978,977 |
| 2023-04-28 | 8.650 | 9.050 | 8.650 | 8.960 | 8.960 | 39,860,911 |
| 2023-04-27 | 8.890 | 8.930 | 8.570 | 8.650 | 8.650 | 41,437,754 |
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.