Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 2.940 | 3.010 | 2.900 | 2.980 | 2.980 | 11,047,139 |
| 2022-04-29 | 2.810 | 2.980 | 2.810 | 2.960 | 2.960 | 15,047,260 |
| 2022-04-28 | 2.870 | 2.910 | 2.740 | 2.790 | 2.790 | 12,117,150 |
| 2022-04-27 | 2.790 | 2.930 | 2.730 | 2.920 | 2.920 | 18,284,023 |
| 2022-04-26 | 3.080 | 3.130 | 2.830 | 2.850 | 2.850 | 27,689,096 |
| 2022-04-25 | 3.290 | 3.290 | 3.050 | 3.120 | 3.120 | 24,014,800 |
| 2022-04-22 | 3.430 | 3.560 | 3.330 | 3.370 | 3.370 | 26,801,185 |
| 2022-04-21 | 3.660 | 3.660 | 3.370 | 3.500 | 3.500 | 41,729,811 |
| 2022-04-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 19,042,241 |
| 2022-04-19 | 3.390 | 3.410 | 3.330 | 3.400 | 3.400 | 10,751,289 |
| 2022-04-18 | 3.380 | 3.390 | 3.270 | 3.380 | 3.380 | 10,549,790 |
| 2022-04-15 | 3.540 | 3.550 | 3.410 | 3.420 | 3.420 | 20,563,850 |
| 2022-04-14 | 3.700 | 3.700 | 3.580 | 3.590 | 3.590 | 17,649,651 |
| 2022-04-13 | 3.600 | 3.690 | 3.540 | 3.650 | 3.650 | 20,547,142 |
| 2022-04-12 | 3.570 | 3.620 | 3.460 | 3.600 | 3.600 | 19,415,620 |
| 2022-04-11 | 3.570 | 3.680 | 3.500 | 3.580 | 3.580 | 18,822,571 |
| 2022-04-08 | 3.690 | 3.700 | 3.510 | 3.560 | 3.560 | 22,225,803 |
| 2022-04-07 | 3.730 | 3.760 | 3.660 | 3.660 | 3.660 | 22,759,663 |
| 2022-04-06 | 3.620 | 3.750 | 3.610 | 3.740 | 3.740 | 25,199,687 |
| 2022-04-01 | 3.690 | 3.690 | 3.590 | 3.630 | 3.630 | 21,019,110 |
| 2022-03-31 | 3.590 | 3.700 | 3.590 | 3.670 | 3.670 | 25,493,620 |
| 2022-03-30 | 3.580 | 3.640 | 3.550 | 3.630 | 3.630 | 24,690,657 |
| 2022-03-29 | 3.760 | 3.770 | 3.530 | 3.550 | 3.550 | 45,081,120 |
| 2022-03-28 | 3.710 | 3.800 | 3.660 | 3.770 | 3.770 | 23,993,188 |
| 2022-03-25 | 3.760 | 3.850 | 3.730 | 3.730 | 3.730 | 28,863,210 |
| 2022-03-24 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 35,220,321 |
| 2022-03-23 | 4.000 | 4.040 | 3.890 | 3.910 | 3.910 | 45,453,908 |
| 2022-03-22 | 4.100 | 4.140 | 4.000 | 4.030 | 4.030 | 54,087,685 |
| 2022-03-21 | 3.970 | 4.190 | 3.910 | 4.160 | 4.160 | 85,746,941 |
| 2022-03-18 | 4.100 | 4.330 | 4.100 | 4.100 | 4.100 | 122,403,031 |
| 2022-03-17 | 4.620 | 4.840 | 4.410 | 4.560 | 4.560 | 161,637,437 |
| 2022-03-16 | 4.180 | 4.400 | 4.090 | 4.400 | 4.400 | 64,317,975 |
| 2022-03-15 | 3.830 | 4.000 | 3.760 | 4.000 | 4.000 | 36,997,501 |
| 2022-03-14 | 3.600 | 3.880 | 3.550 | 3.640 | 3.640 | 27,257,943 |
| 2022-03-11 | 3.510 | 3.620 | 3.460 | 3.600 | 3.600 | 7,594,180 |
| 2022-03-10 | 3.640 | 3.670 | 3.560 | 3.570 | 3.570 | 9,076,260 |
| 2022-03-09 | 3.680 | 3.700 | 3.390 | 3.560 | 3.560 | 11,936,121 |
| 2022-03-08 | 3.750 | 3.780 | 3.630 | 3.680 | 3.680 | 11,704,212 |
| 2022-03-07 | 3.770 | 3.860 | 3.710 | 3.740 | 3.740 | 12,106,672 |
| 2022-03-04 | 3.860 | 3.860 | 3.740 | 3.760 | 3.760 | 9,491,230 |
| 2022-03-03 | 3.900 | 3.920 | 3.800 | 3.830 | 3.830 | 11,999,112 |
| 2022-03-02 | 3.790 | 3.900 | 3.730 | 3.890 | 3.890 | 12,023,255 |
| 2022-03-01 | 3.780 | 3.810 | 3.750 | 3.800 | 3.800 | 8,159,403 |
| 2022-02-28 | 3.830 | 3.850 | 3.710 | 3.790 | 3.790 | 11,291,119 |
| 2022-02-25 | 3.860 | 3.890 | 3.780 | 3.820 | 3.820 | 13,546,730 |
| 2022-02-24 | 3.990 | 4.020 | 3.660 | 3.860 | 3.860 | 31,234,968 |
| 2022-02-23 | 3.990 | 4.080 | 3.910 | 4.010 | 4.010 | 32,780,686 |
| 2022-02-22 | 4.030 | 4.030 | 3.860 | 3.900 | 3.900 | 38,284,580 |
| 2022-02-21 | 3.700 | 4.050 | 3.700 | 4.050 | 4.050 | 21,922,354 |
| 2022-02-18 | 3.630 | 3.690 | 3.550 | 3.680 | 3.680 | 16,331,408 |
| 2022-02-17 | 3.680 | 3.760 | 3.580 | 3.620 | 3.620 | 22,805,248 |
| 2022-02-16 | 3.640 | 3.710 | 3.580 | 3.650 | 3.650 | 18,574,309 |
| 2022-02-15 | 3.620 | 3.780 | 3.560 | 3.620 | 3.620 | 24,999,301 |
| 2022-02-14 | 3.480 | 3.720 | 3.460 | 3.600 | 3.600 | 21,391,382 |
| 2022-02-11 | 3.610 | 3.640 | 3.500 | 3.500 | 3.500 | 14,936,138 |
| 2022-02-10 | 3.690 | 3.690 | 3.550 | 3.620 | 3.620 | 19,579,586 |
| 2022-02-09 | 3.600 | 3.720 | 3.530 | 3.650 | 3.650 | 27,922,215 |
| 2022-02-08 | 3.400 | 3.580 | 3.340 | 3.580 | 3.580 | 31,756,514 |
| 2022-02-07 | 3.600 | 3.600 | 3.370 | 3.440 | 3.440 | 40,705,071 |
| 2022-01-28 | 3.740 | 3.880 | 3.740 | 3.740 | 3.740 | 63,190,222 |
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.