Shenzhen Infinova Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.940	3.000	2.860	2.960	2.960	19,704,884
2025-10-17	2.930	3.090	2.900	2.930	2.930	41,311,003
2025-10-16	2.820	2.940	2.800	2.940	2.940	22,513,491
2025-10-15	2.780	2.800	2.760	2.800	2.800	7,068,795
2025-10-14	2.810	2.830	2.770	2.780	2.780	9,228,326
2025-10-13	2.740	2.800	2.710	2.800	2.800	8,616,357
2025-10-10	2.810	2.870	2.780	2.820	2.820	8,198,201
2025-10-09	2.830	2.850	2.790	2.810	2.810	9,281,950
2025-09-30	2.830	2.860	2.800	2.830	2.830	11,782,316
2025-09-29	2.800	2.860	2.740	2.830	2.830	17,566,578
2025-09-26	2.700	2.820	2.680	2.820	2.820	19,736,248
2025-09-25	2.730	2.740	2.690	2.690	2.690	6,956,430
2025-09-24	2.640	2.740	2.620	2.720	2.720	9,381,598
2025-09-23	2.740	2.750	2.610	2.650	2.650	15,018,359
2025-09-22	2.850	2.850	2.710	2.750	2.750	15,928,687
2025-09-19	2.850	2.870	2.840	2.850	2.850	6,587,546
2025-09-18	2.900	2.900	2.840	2.850	2.850	11,735,800
2025-09-17	2.900	2.920	2.880	2.900	2.900	9,937,740
2025-09-16	2.880	2.900	2.870	2.900	2.900	7,897,200
2025-09-15	2.920	2.920	2.880	2.880	2.880	13,128,779
2025-09-12	2.890	2.940	2.880	2.940	2.940	15,181,111
2025-09-11	2.860	2.890	2.850	2.890	2.890	8,327,900
2025-09-10	2.890	2.900	2.870	2.880	2.880	7,818,140
2025-09-09	2.950	2.950	2.890	2.900	2.900	8,957,310
2025-09-08	2.880	2.920	2.870	2.920	2.920	10,339,160
2025-09-05	2.860	2.890	2.840	2.890	2.890	9,056,111
2025-09-04	2.870	2.880	2.820	2.860	2.860	11,396,910
2025-09-03	2.890	2.930	2.860	2.870	2.870	9,876,000
2025-09-02	2.940	2.940	2.850	2.870	2.870	15,777,581
2025-09-01	2.940	2.960	2.920	2.940	2.940	13,326,960
2025-08-29	2.970	3.050	2.940	2.950	2.950	16,768,751
2025-08-28	2.920	2.980	2.900	2.970	2.970	18,349,480
2025-08-27	3.000	3.030	2.930	2.940	2.940	30,648,740
2025-08-26	2.900	3.060	2.900	3.010	3.010	34,496,922
2025-08-25	2.900	2.930	2.870	2.910	2.910	17,028,064
2025-08-22	2.900	2.950	2.890	2.910	2.910	15,578,686
2025-08-21	2.890	2.930	2.890	2.910	2.910	14,094,163
2025-08-20	2.870	2.970	2.850	2.920	2.920	16,619,523
2025-08-19	2.850	2.890	2.850	2.880	2.880	14,285,161
2025-08-18	2.830	2.880	2.810	2.860	2.860	14,227,848
2025-08-15	2.780	2.840	2.780	2.830	2.830	14,706,848
2025-08-14	2.870	2.890	2.810	2.810	2.810	18,817,550
2025-08-13	2.930	2.940	2.860	2.880	2.880	19,345,243
2025-08-12	2.910	2.940	2.890	2.910	2.910	12,147,300
2025-08-11	2.910	2.940	2.870	2.920	2.920	16,958,515
2025-08-08	2.980	2.980	2.910	2.940	2.940	27,905,315
2025-08-07	2.870	3.000	2.860	3.000	3.000	44,298,170
2025-08-06	2.870	2.900	2.830	2.860	2.860	13,404,300
2025-08-05	2.860	2.910	2.860	2.890	2.890	9,144,410
2025-08-04	2.830	2.870	2.790	2.860	2.860	12,414,805
2025-08-01	2.890	2.910	2.850	2.870	2.870	12,555,855
2025-07-31	2.850	2.900	2.840	2.870	2.870	12,514,420
2025-07-30	2.830	2.870	2.820	2.850	2.850	11,555,417
2025-07-29	2.860	2.860	2.810	2.830	2.830	15,202,108
2025-07-28	2.890	2.950	2.850	2.870	2.870	15,526,700
2025-07-25	2.870	2.910	2.870	2.880	2.880	9,362,230
2025-07-24	2.900	2.930	2.870	2.880	2.880	14,917,570
2025-07-23	2.820	2.960	2.820	2.910	2.910	23,865,443
2025-07-22	2.900	2.930	2.800	2.830	2.830	26,907,497
2025-07-21	2.950	2.980	2.920	2.930	2.930	14,144,410

← NewerPage 5 of 21 · 1,212 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.