Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.400 | 4.490 | 4.310 | 4.460 | 4.460 | 5,833,442 |
| 2026-07-15 | 4.380 | 4.520 | 4.380 | 4.460 | 4.460 | 6,196,060 |
| 2026-07-14 | 4.480 | 4.510 | 4.300 | 4.510 | 4.510 | 7,098,030 |
| 2026-07-13 | 4.510 | 4.640 | 4.400 | 4.480 | 4.480 | 10,051,664 |
| 2026-07-10 | 4.460 | 4.480 | 4.390 | 4.430 | 4.430 | 4,852,000 |
| 2026-07-09 | 4.370 | 4.530 | 4.370 | 4.440 | 4.440 | 6,973,000 |
| 2026-07-08 | 4.300 | 4.500 | 4.260 | 4.430 | 4.430 | 7,714,470 |
| 2026-07-07 | 4.460 | 4.600 | 4.250 | 4.300 | 4.300 | 9,539,987 |
| 2026-07-06 | 4.500 | 4.700 | 4.400 | 4.540 | 4.540 | 12,056,600 |
| 2026-07-03 | 4.220 | 4.480 | 4.160 | 4.480 | 4.480 | 15,263,175 |
| 2026-07-02 | 4.060 | 4.360 | 4.040 | 4.270 | 4.270 | 12,624,085 |
| 2026-07-01 | 4.170 | 4.220 | 3.960 | 4.160 | 4.160 | 21,928,990 |
| 2026-06-30 | 4.300 | 4.330 | 4.170 | 4.170 | 4.170 | 13,147,000 |
| 2026-06-29 | 4.190 | 4.460 | 4.120 | 4.390 | 4.390 | 12,405,210 |
| 2026-06-26 | 4.310 | 4.310 | 4.120 | 4.250 | 4.250 | 7,962,400 |
| 2026-06-25 | 4.510 | 4.520 | 4.280 | 4.310 | 4.310 | 9,675,885 |
| 2026-06-24 | 4.450 | 4.550 | 4.320 | 4.500 | 4.500 | 8,065,430 |
| 2026-06-23 | 4.510 | 4.550 | 4.400 | 4.450 | 4.450 | 6,891,175 |
| 2026-06-22 | 4.660 | 4.660 | 4.470 | 4.540 | 4.540 | 12,317,600 |
| 2026-06-18 | 4.590 | 4.800 | 4.510 | 4.710 | 4.710 | 12,666,690 |
| 2026-06-17 | 4.760 | 4.890 | 4.650 | 4.670 | 4.670 | 10,879,600 |
| 2026-06-16 | 4.900 | 4.970 | 4.710 | 4.760 | 4.760 | 13,037,140 |
| 2026-06-15 | 4.920 | 5.100 | 4.920 | 4.960 | 4.960 | 10,630,300 |
| 2026-06-12 | 4.780 | 4.940 | 4.700 | 4.880 | 4.880 | 10,912,140 |
| 2026-06-11 | 4.830 | 4.840 | 4.690 | 4.780 | 4.780 | 6,532,546 |
| 2026-06-10 | 4.840 | 4.880 | 4.650 | 4.830 | 4.830 | 11,835,530 |
| 2026-06-09 | 4.860 | 4.950 | 4.800 | 4.870 | 4.870 | 12,215,490 |
| 2026-06-08 | 4.750 | 4.960 | 4.630 | 4.850 | 4.850 | 16,000,500 |
| 2026-06-05 | 4.800 | 5.040 | 4.720 | 4.830 | 4.830 | 20,288,590 |
| 2026-06-04 | 4.880 | 4.990 | 4.680 | 4.800 | 4.800 | 31,029,039 |
| 2026-06-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,113,900 |
| 2026-06-02 | 4.420 | 4.570 | 4.420 | 4.570 | 4.570 | 5,970,504 |
| 2026-06-01 | 4.160 | 4.350 | 4.040 | 4.350 | 4.350 | 12,372,790 |
| 2026-05-29 | 4.330 | 4.330 | 4.140 | 4.140 | 4.140 | 15,910,700 |
| 2026-05-28 | 4.540 | 4.570 | 4.350 | 4.360 | 4.360 | 18,798,760 |
| 2026-05-27 | 4.290 | 4.580 | 4.180 | 4.580 | 4.580 | 21,068,301 |
| 2026-05-26 | 4.610 | 4.750 | 4.350 | 4.360 | 4.360 | 17,016,961 |
| 2026-05-25 | 4.550 | 4.650 | 4.420 | 4.580 | 4.580 | 11,777,250 |
| 2026-05-22 | 4.550 | 4.610 | 4.430 | 4.560 | 4.560 | 11,633,750 |
| 2026-05-21 | 4.730 | 4.850 | 4.500 | 4.560 | 4.560 | 13,904,080 |
| 2026-05-20 | 4.890 | 4.960 | 4.660 | 4.680 | 4.680 | 17,751,881 |
| 2026-05-19 | 4.850 | 5.000 | 4.830 | 4.900 | 4.900 | 11,512,560 |
| 2026-05-18 | 5.160 | 5.240 | 4.990 | 5.000 | 5.000 | 21,561,221 |
| 2026-05-15 | 5.110 | 5.420 | 4.960 | 5.250 | 5.250 | 27,442,471 |
| 2026-05-14 | 5.330 | 5.350 | 5.050 | 5.190 | 5.190 | 31,261,449 |
| 2026-05-13 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 12,002,150 |
| 2026-05-12 | 4.610 | 4.860 | 4.600 | 4.860 | 4.860 | 16,657,670 |
| 2026-05-11 | 4.640 | 4.690 | 4.430 | 4.630 | 4.630 | 18,860,490 |
| 2026-05-08 | 4.530 | 4.740 | 4.460 | 4.620 | 4.620 | 21,632,381 |
| 2026-05-07 | 4.840 | 4.840 | 4.520 | 4.550 | 4.550 | 30,406,490 |
| 2026-05-06 | 4.760 | 4.960 | 4.710 | 4.760 | 4.760 | 28,328,461 |
| 2026-04-30 | 4.400 | 4.840 | 4.390 | 4.810 | 4.810 | 39,795,680 |
| 2026-04-29 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-04-28 | 4.670 | 4.730 | 4.610 | 4.610 | 4.610 | 27,735,961 |
| 2026-04-27 | 4.980 | 5.060 | 4.850 | 4.850 | 4.850 | 32,778,531 |
| 2026-04-24 | 5.020 | 5.110 | 4.940 | 5.110 | 5.110 | 40,356,832 |
| 2026-04-23 | 5.090 | 5.160 | 4.800 | 4.870 | 4.870 | 33,940,301 |
| 2026-04-22 | 5.080 | 5.360 | 4.990 | 5.050 | 5.050 | 40,431,070 |
| 2026-04-21 | 5.230 | 5.430 | 5.230 | 5.230 | 5.230 | 49,908,328 |
| 2026-04-20 | 5.620 | 5.650 | 5.310 | 5.510 | 5.510 | 76,007,078 |
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.