Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 12.560 | 13.240 | 12.020 | 12.180 | 12.180 | 161,857,383 |
| 2023-01-30 | 12.990 | 13.470 | 12.500 | 12.920 | 12.920 | 158,565,162 |
| 2023-01-20 | 12.230 | 13.340 | 12.230 | 12.540 | 12.540 | 186,214,063 |
| 2023-01-19 | 13.100 | 14.180 | 12.830 | 13.590 | 13.590 | 217,134,971 |
| 2023-01-18 | 12.100 | 13.450 | 11.050 | 12.950 | 12.950 | 223,121,486 |
| 2023-01-17 | 12.650 | 12.810 | 11.700 | 12.270 | 12.270 | 187,099,164 |
| 2023-01-16 | 10.730 | 12.610 | 10.730 | 12.250 | 12.250 | 212,264,144 |
| 2023-01-13 | 12.380 | 12.580 | 11.460 | 11.460 | 11.460 | 133,014,473 |
| 2023-01-12 | 12.120 | 13.350 | 12.110 | 12.730 | 12.730 | 220,001,664 |
| 2023-01-11 | 12.210 | 12.710 | 11.700 | 12.190 | 12.190 | 163,216,170 |
| 2023-01-10 | 12.000 | 12.990 | 11.380 | 12.780 | 12.780 | 229,515,747 |
| 2023-01-09 | 11.110 | 12.090 | 11.110 | 12.090 | 12.090 | 229,184,310 |
| 2023-01-06 | 10.710 | 11.600 | 10.600 | 10.990 | 10.990 | 202,634,700 |
| 2023-01-05 | 12.510 | 12.730 | 11.780 | 11.780 | 11.780 | 101,708,981 |
| 2023-01-04 | 13.200 | 13.400 | 12.460 | 13.090 | 13.090 | 255,132,369 |
| 2023-01-03 | 11.700 | 12.340 | 11.700 | 12.340 | 12.340 | 120,172,002 |
| 2022-12-30 | 10.260 | 11.220 | 10.260 | 11.220 | 11.220 | 148,997,630 |
| 2022-12-29 | 10.130 | 11.680 | 9.900 | 10.200 | 10.200 | 273,456,560 |
| 2022-12-28 | 9.580 | 10.670 | 9.030 | 10.670 | 10.670 | 247,063,523 |
| 2022-12-27 | 9.900 | 10.140 | 8.910 | 9.700 | 9.700 | 277,991,280 |
| 2022-12-26 | 8.980 | 9.220 | 8.680 | 9.220 | 9.220 | 96,682,004 |
| 2022-12-23 | 7.820 | 8.380 | 7.520 | 8.380 | 8.380 | 143,087,991 |
| 2022-12-22 | 7.120 | 7.620 | 6.700 | 7.620 | 7.620 | 157,336,363 |
| 2022-12-21 | 6.160 | 7.250 | 6.160 | 6.930 | 6.930 | 161,029,118 |
| 2022-12-20 | 7.910 | 8.110 | 6.780 | 6.820 | 6.820 | 218,488,816 |
| 2022-12-19 | 6.410 | 7.370 | 6.320 | 7.370 | 7.370 | 157,727,409 |
| 2022-12-16 | 6.950 | 7.140 | 6.440 | 6.700 | 6.700 | 172,713,747 |
| 2022-12-15 | 7.080 | 7.540 | 7.020 | 7.150 | 7.150 | 237,836,262 |
| 2022-12-14 | 6.150 | 6.850 | 6.150 | 6.850 | 6.850 | 136,929,100 |
| 2022-12-13 | 6.170 | 6.550 | 6.110 | 6.230 | 6.230 | 131,971,282 |
| 2022-12-12 | 6.170 | 6.370 | 6.070 | 6.140 | 6.140 | 110,021,430 |
| 2022-12-09 | 6.550 | 6.750 | 6.390 | 6.390 | 6.390 | 165,099,419 |
| 2022-12-08 | 7.930 | 7.930 | 7.100 | 7.100 | 7.100 | 157,154,958 |
| 2022-12-07 | 7.470 | 7.890 | 7.470 | 7.890 | 7.890 | 177,219,217 |
| 2022-12-06 | 6.600 | 7.170 | 6.200 | 7.170 | 7.170 | 241,641,752 |
| 2022-12-05 | 6.520 | 6.520 | 6.240 | 6.520 | 6.520 | 45,137,646 |
| 2022-12-02 | 5.500 | 5.930 | 5.460 | 5.930 | 5.930 | 99,084,812 |
| 2022-12-01 | 4.910 | 5.390 | 4.870 | 5.390 | 5.390 | 111,585,365 |
| 2022-11-30 | 4.950 | 5.030 | 4.860 | 4.900 | 4.900 | 50,852,338 |
| 2022-11-29 | 4.970 | 5.050 | 4.900 | 4.980 | 4.980 | 47,009,796 |
| 2022-11-28 | 4.900 | 5.060 | 4.730 | 4.970 | 4.970 | 46,166,947 |
| 2022-11-25 | 5.130 | 5.360 | 5.070 | 5.090 | 5.090 | 65,313,922 |
| 2022-11-24 | 4.980 | 5.290 | 4.980 | 5.170 | 5.170 | 77,802,683 |
| 2022-11-23 | 5.150 | 5.170 | 4.850 | 4.980 | 4.980 | 70,206,584 |
| 2022-11-22 | 5.020 | 5.500 | 4.960 | 5.200 | 5.200 | 110,801,495 |
| 2022-11-21 | 4.890 | 5.080 | 4.850 | 5.030 | 5.030 | 52,849,911 |
| 2022-11-18 | 5.060 | 5.100 | 4.860 | 4.890 | 4.890 | 68,704,233 |
| 2022-11-17 | 4.990 | 5.150 | 4.910 | 5.130 | 5.130 | 83,206,373 |
| 2022-11-16 | 5.140 | 5.260 | 4.900 | 4.920 | 4.920 | 92,924,032 |
| 2022-11-15 | 5.150 | 5.340 | 5.100 | 5.180 | 5.180 | 94,393,319 |
| 2022-11-14 | 5.280 | 5.480 | 5.060 | 5.240 | 5.240 | 124,146,810 |
| 2022-11-11 | 5.710 | 6.000 | 5.480 | 5.500 | 5.500 | 175,445,635 |
| 2022-11-10 | 5.460 | 6.200 | 5.320 | 5.780 | 5.780 | 218,414,008 |
| 2022-11-09 | 5.300 | 5.670 | 5.260 | 5.670 | 5.670 | 207,823,209 |
| 2022-11-08 | 4.630 | 5.150 | 4.430 | 5.150 | 5.150 | 151,134,045 |
| 2022-11-07 | 4.600 | 4.700 | 4.540 | 4.680 | 4.680 | 88,619,385 |
| 2022-11-04 | 4.600 | 4.690 | 4.410 | 4.590 | 4.590 | 100,549,971 |
| 2022-11-03 | 4.750 | 4.820 | 4.600 | 4.680 | 4.680 | 116,098,304 |
| 2022-11-02 | 4.610 | 5.120 | 4.540 | 4.930 | 4.930 | 180,467,861 |
| 2022-11-01 | 4.870 | 4.870 | 4.500 | 4.660 | 4.660 | 143,290,602 |
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.