Shenzhen Infinova Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	2.960	3.040	2.910	2.970	2.970	17,222,555
2025-07-17	2.980	2.990	2.910	2.950	2.950	15,545,640
2025-07-16	3.000	3.010	2.950	2.990	2.990	9,250,031
2025-07-15	3.020	3.050	2.920	2.980	2.980	25,178,079
2025-07-14	3.040	3.100	3.010	3.060	3.060	11,363,140
2025-07-11	3.140	3.150	3.030	3.060	3.060	18,545,200
2025-07-10	3.110	3.230	3.090	3.120	3.120	20,031,742
2025-07-09	3.130	3.170	3.080	3.110	3.110	22,597,015
2025-07-08	2.990	3.140	2.970	3.140	3.140	29,532,949
2025-07-07	3.100	3.120	2.950	2.990	2.990	26,652,544
2025-07-04	3.100	3.200	3.080	3.110	3.110	22,682,438
2025-07-03	3.240	3.260	3.110	3.110	3.110	46,009,808
2025-07-02	3.190	3.300	3.140	3.270	3.270	42,800,191
2025-07-01	3.200	3.260	3.110	3.160	3.160	47,590,246
2025-06-30	3.000	3.110	3.000	3.110	3.110	22,724,665
2025-06-27	2.960	3.020	2.930	2.960	2.960	21,921,586
2025-06-26	2.970	3.050	2.940	2.950	2.950	28,851,710
2025-06-25	3.000	3.010	2.910	2.940	2.940	32,549,901
2025-06-24	3.080	3.170	2.970	3.010	3.010	40,668,213
2025-06-23	3.050	3.170	2.930	3.070	3.070	56,855,677
2025-06-20	2.850	3.020	2.850	3.020	3.020	22,483,831
2025-06-19	2.960	3.050	2.830	2.880	2.880	62,608,524
2025-06-18	2.780	2.900	2.780	2.900	2.900	19,303,560
2025-06-17	2.630	2.760	2.630	2.760	2.760	36,479,190
2025-06-16	2.560	2.650	2.550	2.630	2.630	11,478,300
2025-06-13	2.680	2.680	2.560	2.580	2.580	21,674,038
2025-06-12	2.720	2.750	2.660	2.690	2.690	17,547,838
2025-06-11	2.670	2.750	2.640	2.740	2.740	20,207,200
2025-06-10	2.700	2.800	2.630	2.660	2.660	27,071,157
2025-06-09	2.750	2.760	2.680	2.710	2.710	20,426,041
2025-06-06	2.620	2.750	2.620	2.730	2.730	29,481,606
2025-06-05	2.560	2.650	2.550	2.630	2.630	18,630,980
2025-06-04	2.520	2.580	2.510	2.560	2.560	13,317,780
2025-06-03	2.550	2.570	2.480	2.520	2.520	15,349,268
2025-05-30	2.530	2.590	2.520	2.560	2.560	14,898,400
2025-05-29	2.550	2.620	2.520	2.550	2.550	20,714,055
2025-05-28	2.610	2.680	2.520	2.540	2.540	21,958,750
2025-05-27	2.620	2.640	2.550	2.610	2.610	20,067,794
2025-05-26	2.640	2.680	2.590	2.640	2.640	22,344,210
2025-05-23	2.690	2.690	2.600	2.620	2.620	43,911,258
2025-05-22	2.610	2.750	2.590	2.740	2.740	47,542,176
2025-05-21	2.580	2.650	2.520	2.620	2.620	19,500,627
2025-05-20	2.630	2.720	2.580	2.590	2.590	39,645,987
2025-05-19	2.500	2.600	2.500	2.600	2.600	21,175,122
2025-05-16	2.510	2.520	2.450	2.480	2.480	12,849,125
2025-05-15	2.550	2.600	2.480	2.490	2.490	21,712,192
2025-05-14	2.480	2.630	2.450	2.550	2.550	28,370,228
2025-05-13	2.480	2.600	2.460	2.520	2.520	38,017,118
2025-05-12	2.370	2.480	2.370	2.480	2.480	28,338,506
2025-05-09	2.400	2.450	2.360	2.360	2.360	23,246,580
2025-05-08	2.400	2.490	2.390	2.400	2.400	31,980,240
2025-05-07	2.400	2.470	2.310	2.460	2.460	52,721,918
2025-05-06	2.270	2.350	2.240	2.350	2.350	21,616,343
2025-04-30	2.180	2.240	2.140	2.240	2.240	24,145,480
2025-04-29	2.020	2.130	2.020	2.130	2.130	12,640,714
2025-04-28	2.040	2.070	2.010	2.030	2.030	10,875,942
2025-04-25	2.080	2.150	2.080	2.120	2.120	8,106,050
2025-04-24	2.220	2.220	2.110	2.120	2.120	15,538,641
2025-04-23	2.240	2.250	2.200	2.220	2.220	8,455,495
2025-04-22	2.180	2.260	2.160	2.240	2.240	14,468,802

← NewerPage 6 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.