Shenzhen Infinova Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.130	2.190	2.130	2.180	2.180	8,101,770
2025-04-18	2.140	2.170	2.100	2.160	2.160	9,845,830
2025-04-17	2.150	2.190	2.140	2.160	2.160	8,328,790
2025-04-16	2.220	2.240	2.130	2.160	2.160	15,446,745
2025-04-15	2.210	2.290	2.210	2.240	2.240	15,842,154
2025-04-14	2.220	2.270	2.190	2.220	2.220	21,006,485
2025-04-11	2.110	2.220	2.100	2.220	2.220	23,799,734
2025-04-10	2.090	2.160	2.080	2.110	2.110	15,937,591
2025-04-09	2.040	2.140	2.040	2.070	2.070	24,148,626
2025-04-08	2.150	2.200	2.150	2.150	2.150	13,283,607
2025-04-07	2.260	2.280	2.260	2.260	2.260	3,050,900
2025-04-03	2.380	2.420	2.360	2.380	2.380	6,490,008
2025-04-02	2.340	2.410	2.340	2.400	2.400	8,133,884
2025-04-01	2.330	2.420	2.330	2.360	2.360	10,809,533
2025-03-31	2.460	2.460	2.360	2.360	2.360	14,958,870
2025-03-28	2.520	2.530	2.480	2.480	2.480	6,875,070
2025-03-27	2.520	2.530	2.490	2.530	2.530	7,199,715
2025-03-26	2.500	2.530	2.480	2.530	2.530	8,253,499
2025-03-25	2.520	2.520	2.470	2.510	2.510	10,290,706
2025-03-24	2.600	2.630	2.500	2.510	2.510	21,596,000
2025-03-21	2.580	2.730	2.560	2.630	2.630	27,622,905
2025-03-20	2.580	2.630	2.580	2.600	2.600	16,113,320
2025-03-19	2.580	2.630	2.560	2.590	2.590	11,423,137
2025-03-18	2.620	2.630	2.580	2.600	2.600	12,649,652
2025-03-17	2.570	2.640	2.570	2.630	2.630	17,015,521
2025-03-14	2.580	2.630	2.550	2.610	2.610	18,282,193
2025-03-13	2.620	2.640	2.540	2.560	2.560	27,633,700
2025-03-12	2.570	2.680	2.570	2.670	2.670	37,572,970
2025-03-11	2.500	2.560	2.490	2.550	2.550	11,490,328
2025-03-10	2.510	2.560	2.490	2.530	2.530	9,777,950
2025-03-07	2.570	2.590	2.510	2.520	2.520	15,531,750
2025-03-06	2.550	2.590	2.530	2.560	2.560	15,059,552
2025-03-05	2.620	2.630	2.480	2.540	2.540	18,002,196
2025-03-04	2.570	2.630	2.550	2.610	2.610	10,327,990
2025-03-03	2.620	2.640	2.580	2.590	2.590	14,121,730
2025-02-28	2.690	2.700	2.610	2.630	2.630	17,897,213
2025-02-27	2.730	2.800	2.680	2.690	2.690	20,722,103
2025-02-26	2.720	2.790	2.700	2.740	2.740	20,136,403
2025-02-25	2.690	2.780	2.650	2.720	2.720	25,053,490
2025-02-24	2.630	2.760	2.600	2.760	2.760	37,777,673
2025-02-21	2.640	2.660	2.580	2.630	2.630	17,735,840
2025-02-20	2.640	2.680	2.620	2.640	2.640	14,052,357
2025-02-19	2.650	2.670	2.590	2.620	2.620	17,283,069
2025-02-18	2.670	2.730	2.620	2.640	2.640	26,720,740
2025-02-17	2.560	2.680	2.560	2.680	2.680	24,461,078
2025-02-14	2.590	2.600	2.520	2.550	2.550	19,640,181
2025-02-13	2.640	2.680	2.600	2.600	2.600	16,551,831
2025-02-12	2.610	2.680	2.590	2.640	2.640	20,603,380
2025-02-11	2.650	2.680	2.570	2.630	2.630	29,494,939
2025-02-10	2.500	2.630	2.500	2.630	2.630	19,339,349
2025-02-07	2.410	2.550	2.400	2.500	2.500	37,631,027
2025-02-06	2.400	2.600	2.400	2.530	2.530	43,989,781
2025-02-05	2.530	2.530	2.530	2.530	2.530	2,560,100
2025-01-27	2.660	2.660	2.660	2.660	2.660	3,504,100
2025-01-24	2.770	2.840	2.770	2.800	2.800	7,878,875
2025-01-23	2.850	2.890	2.790	2.790	2.790	10,519,000
2025-01-22	2.840	2.900	2.830	2.830	2.830	7,961,070
2025-01-21	2.900	2.920	2.830	2.860	2.860	11,100,608
2025-01-20	2.940	2.960	2.840	2.900	2.900	11,844,980
2025-01-17	2.960	3.010	2.930	2.940	2.940	12,701,500

← NewerPage 7 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.