Shenzhen Infinova Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.100	9.120	8.660	8.880	8.880	51,369,104
2023-04-25	9.680	9.690	8.890	9.200	9.200	63,595,116
2023-04-24	9.790	10.090	9.640	9.770	9.770	34,347,939
2023-04-21	10.250	10.300	9.720	9.790	9.790	62,300,331
2023-04-20	10.750	10.750	10.430	10.560	10.560	54,553,483
2023-04-19	10.200	11.090	10.200	10.780	10.780	88,280,164
2023-04-18	10.180	10.250	10.000	10.200	10.200	33,681,774
2023-04-17	10.380	10.380	10.140	10.200	10.200	35,886,222
2023-04-14	10.350	10.580	10.210	10.400	10.400	37,648,707
2023-04-13	10.640	10.640	10.300	10.310	10.310	45,467,209
2023-04-12	10.500	10.760	10.410	10.640	10.640	48,446,464
2023-04-11	10.420	10.670	10.310	10.430	10.430	44,701,812
2023-04-10	11.120	11.240	10.370	10.540	10.540	77,333,855
2023-04-07	11.110	11.490	11.010	11.260	11.260	58,321,833
2023-04-06	11.600	11.600	11.100	11.110	11.110	92,834,210
2023-04-04	12.200	12.270	11.870	11.870	11.870	88,941,580
2023-04-03	12.180	12.350	12.010	12.290	12.290	82,488,645
2023-03-31	12.170	12.360	12.000	12.230	12.230	69,403,945
2023-03-30	12.220	12.600	12.110	12.180	12.180	74,819,910
2023-03-29	12.630	12.730	12.200	12.380	12.380	120,420,085
2023-03-28	12.070	13.340	11.990	12.900	12.900	174,582,140
2023-03-27	12.450	12.620	12.060	12.190	12.190	112,200,402
2023-03-24	12.460	13.040	12.410	12.660	12.660	142,031,050
2023-03-23	12.210	12.660	11.910	12.530	12.530	123,669,396
2023-03-22	11.900	12.480	11.900	12.280	12.280	108,197,682
2023-03-21	11.900	12.120	11.700	11.950	11.950	88,749,970
2023-03-20	12.150	12.500	11.840	12.180	12.180	102,134,317
2023-03-17	12.280	12.740	12.250	12.340	12.340	103,282,232
2023-03-16	12.350	12.750	12.090	12.380	12.380	108,519,941
2023-03-15	13.050	13.180	12.530	12.590	12.590	138,186,429
2023-03-14	12.390	13.560	12.300	13.000	13.000	205,824,803
2023-03-13	12.030	12.850	11.800	12.540	12.540	126,009,041
2023-03-10	11.980	12.960	11.870	12.380	12.380	143,433,329
2023-03-09	13.020	13.080	12.280	12.280	12.280	171,119,105
2023-03-08	13.000	13.560	12.740	13.270	13.270	215,794,845
2023-03-07	12.060	13.450	11.750	13.060	13.060	274,496,818
2023-03-06	12.260	12.800	12.100	12.230	12.230	160,871,999
2023-03-03	11.610	12.640	11.250	12.260	12.260	202,833,578
2023-03-02	11.940	12.000	11.620	11.780	11.780	143,447,225
2023-03-01	11.840	12.300	11.740	11.970	11.970	239,654,982
2023-02-28	10.770	11.450	10.250	11.450	11.450	155,827,676
2023-02-27	10.620	10.890	10.400	10.410	10.410	81,300,726
2023-02-24	11.400	11.500	10.660	10.770	10.770	135,402,016
2023-02-23	11.030	11.970	11.030	11.410	11.410	206,838,500
2023-02-22	11.400	11.540	10.810	11.120	11.120	202,990,489
2023-02-21	10.000	11.070	9.950	11.070	11.070	168,613,902
2023-02-20	9.690	10.070	9.580	10.060	10.060	54,522,775
2023-02-17	10.330	10.360	9.810	9.810	9.810	75,150,844
2023-02-16	10.700	10.880	10.360	10.430	10.430	76,848,176
2023-02-15	10.810	10.850	10.550	10.730	10.730	65,932,467
2023-02-14	10.900	11.210	10.810	10.920	10.920	71,441,267
2023-02-13	10.700	11.150	10.630	10.970	10.970	78,698,726
2023-02-10	10.780	11.160	10.630	10.820	10.820	86,419,651
2023-02-09	11.000	11.150	10.700	10.870	10.870	146,005,726
2023-02-08	10.280	11.360	10.050	11.360	11.360	201,727,220
2023-02-07	10.860	10.950	10.250	10.330	10.330	104,711,086
2023-02-06	10.800	11.260	10.730	11.000	11.000	69,286,724
2023-02-03	10.830	11.280	10.780	11.060	11.060	84,161,066
2023-02-02	11.700	11.700	11.010	11.030	11.030	138,461,104
2023-02-01	11.430	11.940	11.210	11.810	11.810	148,597,122

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.