Shenzhen Infinova Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	5.370	5.380	5.100	5.380	5.380	39,142,078
2026-04-16	4.760	5.120	4.640	5.120	5.120	62,698,859
2026-04-15	4.900	4.950	4.720	4.880	4.880	46,317,301
2026-04-14	5.340	5.340	4.840	4.970	4.970	107,200,000
2026-04-13	5.030	5.090	4.930	5.090	5.090	12,213,140
2026-04-10	4.750	4.850	4.620	4.850	4.850	77,713,969
2026-04-09	4.620	4.620	4.620	4.620	4.620	1,743,900
2026-04-08	4.400	4.400	4.400	4.400	4.400	2,194,000
2026-04-07	4.080	4.190	4.030	4.190	4.190	11,100,240
2026-04-03	4.120	4.160	3.950	3.990	3.990	39,746,527
2026-04-02	4.170	4.180	3.850	4.150	4.150	77,016,891
2026-04-01	3.980	3.980	3.980	3.980	3.980	1,068,275
2026-03-31	3.790	3.790	3.790	3.790	3.790	6,130,310
2026-03-30	3.540	3.690	3.460	3.610	3.610	24,498,641
2026-03-27	3.650	3.650	3.530	3.620	3.620	26,684,039
2026-03-26	3.700	3.700	3.520	3.690	3.690	48,533,059
2026-03-25	3.470	3.520	3.430	3.520	3.520	8,215,855
2026-03-24	3.240	3.350	3.180	3.350	3.350	25,913,439
2026-03-23	3.180	3.320	3.100	3.190	3.190	38,242,941
2026-03-20	3.340	3.410	3.180	3.180	3.180	30,183,520
2026-03-19	3.430	3.470	3.320	3.350	3.350	23,867,500
2026-03-18	3.510	3.540	3.410	3.420	3.420	28,735,250
2026-03-17	3.600	3.730	3.520	3.590	3.590	30,497,750
2026-03-16	3.700	3.790	3.520	3.560	3.560	41,118,699
2026-03-13	3.710	3.840	3.610	3.710	3.710	56,329,488
2026-03-12	3.600	3.710	3.510	3.710	3.710	76,383,008
2026-03-11	3.380	3.530	3.370	3.530	3.530	27,683,750
2026-03-10	3.420	3.520	3.250	3.360	3.360	70,171,875
2026-03-09	3.240	3.350	3.190	3.350	3.350	22,514,340
2026-03-06	3.050	3.190	3.050	3.190	3.190	26,314,801
2026-03-05	3.050	3.070	2.990	3.040	3.040	21,547,801
2026-03-04	2.900	3.050	2.780	3.010	3.010	34,424,141
2026-03-03	2.910	2.970	2.870	2.930	2.930	43,275,680
2026-03-02	2.950	2.950	2.820	2.830	2.830	30,387,039
2026-02-27	3.080	3.120	2.890	2.910	2.910	34,686,008
2026-02-26	3.050	3.070	2.940	3.020	3.020	57,030,871
2026-02-25	2.870	2.920	2.860	2.920	2.920	7,232,190
2026-02-24	2.670	2.780	2.620	2.780	2.780	22,132,980
2026-02-13	2.610	2.740	2.590	2.650	2.650	17,103,199
2026-02-12	2.630	2.690	2.560	2.620	2.620	13,319,150
2026-02-11	2.580	2.660	2.520	2.630	2.630	17,477,670
2026-02-10	2.660	2.700	2.590	2.590	2.590	28,704,680
2026-02-09	2.590	2.720	2.580	2.610	2.610	35,291,727
2026-02-06	2.660	2.720	2.520	2.650	2.650	50,950,848
2026-02-05	2.480	2.590	2.470	2.590	2.590	17,138,471
2026-02-04	2.400	2.540	2.400	2.470	2.470	29,792,221
2026-02-03	2.340	2.460	2.330	2.450	2.450	42,234,754
2026-02-02	2.270	2.430	2.250	2.340	2.340	44,726,449
2026-01-30	2.190	2.430	2.190	2.370	2.370	59,862,207
2026-01-29	2.310	2.310	2.310	2.310	2.310	1,146,500
2026-01-28	2.430	2.430	2.430	2.430	2.430	1,469,500
2026-01-27	2.560	2.560	2.560	2.560	2.560	3,711,300
2026-01-26	2.740	2.740	2.670	2.690	2.690	11,816,410
2026-01-23	2.760	2.760	2.720	2.740	2.740	7,199,582
2026-01-22	2.720	2.760	2.690	2.750	2.750	9,702,855
2026-01-21	2.710	2.730	2.680	2.710	2.710	7,042,160
2026-01-20	2.720	2.750	2.700	2.710	2.710	7,073,290
2026-01-19	2.740	2.740	2.680	2.720	2.720	7,362,054
2026-01-16	2.830	2.830	2.670	2.720	2.720	14,823,530
2026-01-15	2.810	2.860	2.800	2.810	2.810	6,846,240

← NewerPage 3 of 21 · 1,214 trading daysOlder →

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.