Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.400 | 4.810 | 4.380 | 4.810 | 4.810 | 171,633,548 |
| 2022-10-28 | 4.670 | 4.710 | 4.340 | 4.370 | 4.370 | 145,252,954 |
| 2022-10-27 | 4.670 | 4.860 | 4.600 | 4.820 | 4.820 | 166,259,587 |
| 2022-10-26 | 4.600 | 4.870 | 4.520 | 4.640 | 4.640 | 161,987,919 |
| 2022-10-25 | 4.730 | 5.070 | 4.730 | 4.750 | 4.750 | 213,976,608 |
| 2022-10-24 | 5.820 | 6.100 | 5.250 | 5.250 | 5.250 | 220,155,857 |
| 2022-10-21 | 6.750 | 6.750 | 5.640 | 5.830 | 5.830 | 287,024,088 |
| 2022-10-20 | 6.270 | 6.270 | 6.000 | 6.270 | 6.270 | 146,142,945 |
| 2022-10-19 | 5.180 | 5.700 | 5.100 | 5.700 | 5.700 | 83,098,491 |
| 2022-10-18 | 4.920 | 5.180 | 4.390 | 5.180 | 5.180 | 199,430,145 |
| 2022-10-17 | 4.700 | 4.710 | 4.520 | 4.710 | 4.710 | 50,401,598 |
| 2022-10-14 | 4.160 | 4.280 | 4.060 | 4.280 | 4.280 | 81,801,603 |
| 2022-10-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 13,644,962 |
| 2022-10-12 | 3.220 | 3.540 | 3.170 | 3.540 | 3.540 | 40,581,236 |
| 2022-10-11 | 3.160 | 3.220 | 3.080 | 3.220 | 3.220 | 12,534,028 |
| 2022-10-10 | 3.160 | 3.370 | 3.120 | 3.220 | 3.220 | 13,683,132 |
| 2022-09-30 | 3.150 | 3.190 | 3.120 | 3.150 | 3.150 | 4,879,800 |
| 2022-09-29 | 3.240 | 3.250 | 3.120 | 3.170 | 3.170 | 6,242,003 |
| 2022-09-28 | 3.300 | 3.300 | 3.190 | 3.190 | 3.190 | 5,706,918 |
| 2022-09-27 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 4,771,251 |
| 2022-09-26 | 3.330 | 3.340 | 3.220 | 3.220 | 3.220 | 6,413,088 |
| 2022-09-23 | 3.460 | 3.470 | 3.330 | 3.330 | 3.330 | 6,440,200 |
| 2022-09-22 | 3.380 | 3.490 | 3.380 | 3.430 | 3.430 | 7,460,815 |
| 2022-09-21 | 3.380 | 3.450 | 3.300 | 3.420 | 3.420 | 6,632,295 |
| 2022-09-20 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 5,308,961 |
| 2022-09-19 | 3.400 | 3.400 | 3.290 | 3.320 | 3.320 | 7,770,303 |
| 2022-09-16 | 3.450 | 3.500 | 3.370 | 3.380 | 3.380 | 7,727,230 |
| 2022-09-15 | 3.560 | 3.570 | 3.380 | 3.460 | 3.460 | 11,796,679 |
| 2022-09-14 | 3.490 | 3.540 | 3.480 | 3.540 | 3.540 | 6,897,020 |
| 2022-09-13 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 7,836,550 |
| 2022-09-09 | 3.570 | 3.570 | 3.490 | 3.530 | 3.530 | 7,694,500 |
| 2022-09-08 | 3.620 | 3.620 | 3.520 | 3.530 | 3.530 | 8,838,855 |
| 2022-09-07 | 3.620 | 3.670 | 3.580 | 3.600 | 3.600 | 8,991,168 |
| 2022-09-06 | 3.680 | 3.680 | 3.610 | 3.640 | 3.640 | 12,624,458 |
| 2022-09-05 | 3.640 | 3.690 | 3.600 | 3.660 | 3.660 | 9,988,299 |
| 2022-09-02 | 3.510 | 3.670 | 3.490 | 3.640 | 3.640 | 15,670,293 |
| 2022-09-01 | 3.540 | 3.570 | 3.490 | 3.500 | 3.500 | 9,285,105 |
| 2022-08-31 | 3.630 | 3.700 | 3.520 | 3.540 | 3.540 | 13,238,532 |
| 2022-08-30 | 3.590 | 3.720 | 3.590 | 3.640 | 3.640 | 12,933,980 |
| 2022-08-29 | 3.500 | 3.600 | 3.450 | 3.580 | 3.580 | 7,528,775 |
| 2022-08-26 | 3.580 | 3.650 | 3.540 | 3.550 | 3.550 | 9,316,920 |
| 2022-08-25 | 3.650 | 3.680 | 3.500 | 3.570 | 3.570 | 14,947,690 |
| 2022-08-24 | 3.820 | 3.820 | 3.630 | 3.640 | 3.640 | 18,497,900 |
| 2022-08-23 | 3.790 | 3.880 | 3.760 | 3.820 | 3.820 | 14,894,835 |
| 2022-08-22 | 3.740 | 3.820 | 3.710 | 3.800 | 3.800 | 12,170,449 |
| 2022-08-19 | 3.840 | 3.910 | 3.770 | 3.770 | 3.770 | 19,791,741 |
| 2022-08-18 | 3.880 | 3.890 | 3.820 | 3.840 | 3.840 | 12,082,603 |
| 2022-08-17 | 3.860 | 3.920 | 3.840 | 3.880 | 3.880 | 12,932,935 |
| 2022-08-16 | 3.840 | 3.920 | 3.820 | 3.850 | 3.850 | 14,365,659 |
| 2022-08-15 | 3.880 | 3.900 | 3.820 | 3.850 | 3.850 | 15,420,326 |
| 2022-08-12 | 3.880 | 3.920 | 3.820 | 3.910 | 3.910 | 19,169,773 |
| 2022-08-11 | 3.810 | 3.920 | 3.810 | 3.880 | 3.880 | 20,080,236 |
| 2022-08-10 | 3.820 | 3.880 | 3.790 | 3.840 | 3.840 | 16,255,975 |
| 2022-08-09 | 3.850 | 3.880 | 3.780 | 3.840 | 3.840 | 18,555,800 |
| 2022-08-08 | 3.850 | 3.880 | 3.800 | 3.870 | 3.870 | 21,615,207 |
| 2022-08-05 | 3.910 | 3.920 | 3.780 | 3.860 | 3.860 | 38,826,717 |
| 2022-08-04 | 3.720 | 4.050 | 3.680 | 3.920 | 3.920 | 56,393,452 |
| 2022-08-03 | 3.710 | 3.810 | 3.660 | 3.680 | 3.680 | 23,025,357 |
| 2022-08-02 | 3.850 | 3.850 | 3.620 | 3.690 | 3.690 | 29,206,664 |
| 2022-08-01 | 3.780 | 3.900 | 3.720 | 3.890 | 3.890 | 25,769,551 |
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.