Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 4.620 | 4.620 | 4.160 | 4.160 | 4.160 | 35,709,345 |
| 2022-01-26 | 4.500 | 4.620 | 4.350 | 4.620 | 4.620 | 35,637,025 |
| 2022-01-25 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 42,412,727 |
| 2022-01-24 | 3.690 | 3.880 | 3.690 | 3.820 | 3.820 | 12,437,492 |
| 2022-01-21 | 3.770 | 3.810 | 3.710 | 3.740 | 3.740 | 5,786,893 |
| 2022-01-20 | 3.830 | 3.890 | 3.730 | 3.750 | 3.750 | 7,221,800 |
| 2022-01-19 | 3.790 | 3.880 | 3.750 | 3.850 | 3.850 | 10,457,853 |
| 2022-01-18 | 3.900 | 3.980 | 3.770 | 3.780 | 3.780 | 18,563,762 |
| 2022-01-17 | 3.680 | 3.870 | 3.680 | 3.860 | 3.860 | 9,708,764 |
| 2022-01-14 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 5,403,619 |
| 2022-01-13 | 3.740 | 3.820 | 3.680 | 3.770 | 3.770 | 9,099,288 |
| 2022-01-12 | 3.700 | 3.750 | 3.670 | 3.720 | 3.720 | 5,956,425 |
| 2022-01-11 | 3.670 | 3.730 | 3.650 | 3.690 | 3.690 | 4,956,834 |
| 2022-01-10 | 3.610 | 3.700 | 3.600 | 3.680 | 3.680 | 4,836,337 |
| 2022-01-07 | 3.740 | 3.760 | 3.620 | 3.630 | 3.630 | 6,539,673 |
| 2022-01-06 | 3.630 | 3.740 | 3.630 | 3.710 | 3.710 | 7,247,300 |
| 2022-01-05 | 3.760 | 3.760 | 3.630 | 3.660 | 3.660 | 7,435,500 |
| 2022-01-04 | 3.740 | 3.770 | 3.700 | 3.730 | 3.730 | 12,663,606 |
| 2021-12-31 | 3.680 | 3.740 | 3.610 | 3.720 | 3.720 | 9,348,860 |
| 2021-12-30 | 3.510 | 3.740 | 3.500 | 3.660 | 3.660 | 15,007,388 |
| 2021-12-29 | 3.520 | 3.540 | 3.470 | 3.520 | 3.520 | 3,542,988 |
| 2021-12-28 | 3.510 | 3.560 | 3.490 | 3.540 | 3.540 | 3,708,375 |
| 2021-12-27 | 3.470 | 3.520 | 3.460 | 3.500 | 3.500 | 3,664,045 |
| 2021-12-24 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 5,573,540 |
| 2021-12-23 | 3.570 | 3.570 | 3.530 | 3.560 | 3.560 | 4,611,645 |
| 2021-12-22 | 3.610 | 3.700 | 3.570 | 3.600 | 3.600 | 10,797,382 |
| 2021-12-21 | 3.520 | 3.610 | 3.500 | 3.610 | 3.610 | 9,138,550 |
| 2021-12-20 | 3.500 | 3.530 | 3.480 | 3.510 | 3.510 | 4,159,479 |
| 2021-12-17 | 3.520 | 3.540 | 3.480 | 3.500 | 3.500 | 4,055,080 |
| 2021-12-16 | 3.480 | 3.530 | 3.460 | 3.510 | 3.510 | 4,602,913 |
| 2021-12-15 | 3.430 | 3.510 | 3.430 | 3.480 | 3.480 | 5,912,952 |
| 2021-12-14 | 3.380 | 3.450 | 3.380 | 3.450 | 3.450 | 3,545,601 |
| 2021-12-13 | 3.390 | 3.400 | 3.370 | 3.390 | 3.390 | 2,348,110 |
| 2021-12-10 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 3,816,044 |
| 2021-12-09 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 2,740,808 |
| 2021-12-08 | 3.370 | 3.370 | 3.330 | 3.350 | 3.350 | 3,436,862 |
| 2021-12-07 | 3.360 | 3.380 | 3.330 | 3.360 | 3.360 | 2,564,753 |
| 2021-12-06 | 3.420 | 3.430 | 3.340 | 3.350 | 3.350 | 5,229,649 |
| 2021-12-03 | 3.490 | 3.490 | 3.410 | 3.420 | 3.420 | 2,908,123 |
| 2021-12-02 | 3.450 | 3.470 | 3.410 | 3.430 | 3.430 | 4,554,380 |
| 2021-12-01 | 3.440 | 3.460 | 3.430 | 3.460 | 3.460 | 5,377,270 |
| 2021-11-30 | 3.420 | 3.460 | 3.400 | 3.450 | 3.450 | 4,866,753 |
| 2021-11-29 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 3,765,935 |
| 2021-11-26 | 3.380 | 3.450 | 3.340 | 3.430 | 3.430 | 6,337,040 |
| 2021-11-25 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 2,305,961 |
| 2021-11-24 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 2,587,996 |
| 2021-11-23 | 3.430 | 3.430 | 3.380 | 3.410 | 3.410 | 2,431,966 |
| 2021-11-22 | 3.410 | 3.440 | 3.390 | 3.410 | 3.410 | 3,585,574 |
| 2021-11-19 | 3.350 | 3.410 | 3.340 | 3.400 | 3.400 | 4,270,100 |
| 2021-11-18 | 3.380 | 3.400 | 3.340 | 3.370 | 3.370 | 3,134,359 |
| 2021-11-17 | 3.330 | 3.380 | 3.310 | 3.380 | 3.380 | 4,222,902 |
| 2021-11-16 | 3.360 | 3.370 | 3.320 | 3.340 | 3.340 | 2,812,619 |
| 2021-11-15 | 3.330 | 3.360 | 3.290 | 3.340 | 3.340 | 3,827,995 |
| 2021-11-12 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 3,017,214 |
| 2021-11-11 | 3.260 | 3.310 | 3.250 | 3.280 | 3.280 | 3,513,902 |
| 2021-11-10 | 3.240 | 3.280 | 3.180 | 3.260 | 3.260 | 5,020,934 |
| 2021-11-09 | 3.240 | 3.270 | 3.220 | 3.270 | 3.270 | 2,742,615 |
| 2021-11-08 | 3.230 | 3.250 | 3.210 | 3.240 | 3.240 | 2,383,370 |
| 2021-11-05 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 1,910,315 |
| 2021-11-04 | 3.220 | 3.230 | 3.200 | 3.230 | 3.230 | 1,752,820 |
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.