Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.780 | 3.830 | 3.730 | 3.800 | 3.800 | 24,350,440 |
| 2022-07-28 | 3.730 | 3.810 | 3.710 | 3.750 | 3.750 | 28,459,593 |
| 2022-07-27 | 3.700 | 3.750 | 3.660 | 3.700 | 3.700 | 25,468,320 |
| 2022-07-26 | 3.630 | 3.740 | 3.590 | 3.740 | 3.740 | 32,238,523 |
| 2022-07-25 | 3.630 | 3.710 | 3.570 | 3.600 | 3.600 | 21,269,354 |
| 2022-07-22 | 3.600 | 3.700 | 3.590 | 3.630 | 3.630 | 25,599,199 |
| 2022-07-21 | 3.590 | 3.660 | 3.570 | 3.610 | 3.610 | 20,127,189 |
| 2022-07-20 | 3.620 | 3.630 | 3.540 | 3.590 | 3.590 | 18,513,524 |
| 2022-07-19 | 3.530 | 3.620 | 3.490 | 3.610 | 3.610 | 29,140,856 |
| 2022-07-18 | 3.380 | 3.530 | 3.380 | 3.520 | 3.520 | 25,629,827 |
| 2022-07-15 | 3.460 | 3.470 | 3.350 | 3.370 | 3.370 | 24,409,291 |
| 2022-07-14 | 3.490 | 3.510 | 3.450 | 3.460 | 3.460 | 20,632,800 |
| 2022-07-13 | 3.430 | 3.510 | 3.410 | 3.480 | 3.480 | 26,661,225 |
| 2022-07-12 | 3.510 | 3.520 | 3.420 | 3.420 | 3.420 | 29,005,887 |
| 2022-07-11 | 3.570 | 3.620 | 3.470 | 3.500 | 3.500 | 41,649,900 |
| 2022-07-08 | 3.580 | 3.650 | 3.510 | 3.570 | 3.570 | 64,837,103 |
| 2022-07-07 | 3.620 | 3.770 | 3.570 | 3.680 | 3.680 | 103,453,544 |
| 2022-07-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 12,290,300 |
| 2022-07-05 | 4.840 | 5.160 | 4.280 | 4.280 | 4.280 | 149,748,507 |
| 2022-07-04 | 4.760 | 4.760 | 4.750 | 4.760 | 4.760 | 38,931,127 |
| 2022-07-01 | 4.070 | 4.330 | 3.900 | 4.330 | 4.330 | 104,306,044 |
| 2022-06-30 | 3.620 | 3.940 | 3.620 | 3.940 | 3.940 | 19,048,126 |
| 2022-06-29 | 3.650 | 3.770 | 3.580 | 3.580 | 3.580 | 54,187,993 |
| 2022-06-28 | 3.890 | 4.150 | 3.730 | 3.750 | 3.750 | 104,320,769 |
| 2022-06-27 | 3.390 | 3.810 | 3.390 | 3.810 | 3.810 | 55,420,479 |
| 2022-06-24 | 3.530 | 3.750 | 3.450 | 3.460 | 3.460 | 49,307,620 |
| 2022-06-23 | 3.310 | 3.460 | 3.280 | 3.410 | 3.410 | 20,521,630 |
| 2022-06-22 | 3.380 | 3.390 | 3.310 | 3.320 | 3.320 | 11,861,720 |
| 2022-06-21 | 3.350 | 3.430 | 3.320 | 3.380 | 3.380 | 18,130,898 |
| 2022-06-20 | 3.360 | 3.370 | 3.310 | 3.340 | 3.340 | 10,496,355 |
| 2022-06-17 | 3.390 | 3.390 | 3.300 | 3.330 | 3.330 | 11,481,432 |
| 2022-06-16 | 3.330 | 3.410 | 3.320 | 3.390 | 3.390 | 15,927,724 |
| 2022-06-15 | 3.340 | 3.390 | 3.320 | 3.320 | 3.320 | 14,473,657 |
| 2022-06-14 | 3.380 | 3.380 | 3.220 | 3.340 | 3.340 | 15,140,763 |
| 2022-06-13 | 3.390 | 3.390 | 3.330 | 3.360 | 3.360 | 12,500,252 |
| 2022-06-10 | 3.390 | 3.400 | 3.340 | 3.390 | 3.390 | 16,891,730 |
| 2022-06-09 | 3.420 | 3.420 | 3.310 | 3.400 | 3.400 | 14,400,233 |
| 2022-06-08 | 3.400 | 3.470 | 3.370 | 3.410 | 3.410 | 15,510,800 |
| 2022-06-07 | 3.410 | 3.430 | 3.330 | 3.420 | 3.420 | 17,057,145 |
| 2022-06-06 | 3.390 | 3.420 | 3.360 | 3.400 | 3.400 | 16,575,536 |
| 2022-06-02 | 3.350 | 3.390 | 3.320 | 3.370 | 3.370 | 18,949,225 |
| 2022-06-01 | 3.300 | 3.490 | 3.280 | 3.370 | 3.370 | 28,608,716 |
| 2022-05-31 | 3.280 | 3.340 | 3.220 | 3.310 | 3.310 | 16,787,450 |
| 2022-05-30 | 3.220 | 3.290 | 3.190 | 3.290 | 3.290 | 14,223,172 |
| 2022-05-27 | 3.300 | 3.320 | 3.210 | 3.250 | 3.250 | 17,042,383 |
| 2022-05-26 | 3.200 | 3.260 | 3.120 | 3.230 | 3.230 | 15,450,701 |
| 2022-05-25 | 3.150 | 3.220 | 3.150 | 3.210 | 3.210 | 14,707,330 |
| 2022-05-24 | 3.340 | 3.370 | 3.150 | 3.160 | 3.160 | 27,613,450 |
| 2022-05-23 | 3.370 | 3.450 | 3.320 | 3.370 | 3.370 | 26,682,105 |
| 2022-05-20 | 3.390 | 3.450 | 3.320 | 3.350 | 3.350 | 47,380,154 |
| 2022-05-19 | 3.330 | 3.710 | 3.220 | 3.490 | 3.490 | 80,895,345 |
| 2022-05-18 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 17,600,313 |
| 2022-05-17 | 3.070 | 3.080 | 3.000 | 3.060 | 3.060 | 7,130,690 |
| 2022-05-16 | 3.080 | 3.090 | 3.040 | 3.070 | 3.070 | 8,535,900 |
| 2022-05-13 | 3.080 | 3.090 | 3.000 | 3.060 | 3.060 | 7,503,846 |
| 2022-05-12 | 3.010 | 3.090 | 3.010 | 3.050 | 3.050 | 11,210,421 |
| 2022-05-11 | 3.060 | 3.140 | 3.040 | 3.040 | 3.040 | 17,464,770 |
| 2022-05-10 | 2.970 | 3.170 | 2.950 | 3.110 | 3.110 | 19,945,444 |
| 2022-05-09 | 2.910 | 3.060 | 2.910 | 3.000 | 3.000 | 8,868,000 |
| 2022-05-06 | 2.910 | 3.020 | 2.860 | 2.960 | 2.960 | 9,112,948 |
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.