Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.960 | 3.010 | 2.930 | 2.940 | 2.940 | 12,701,500 |
| 2025-01-16 | 2.900 | 3.050 | 2.880 | 2.980 | 2.980 | 24,962,212 |
| 2025-01-15 | 2.890 | 2.950 | 2.830 | 2.910 | 2.910 | 21,706,919 |
| 2025-01-14 | 2.780 | 2.910 | 2.750 | 2.910 | 2.910 | 17,888,932 |
| 2025-01-13 | 2.700 | 2.830 | 2.700 | 2.770 | 2.770 | 11,418,243 |
| 2025-01-10 | 2.830 | 2.850 | 2.740 | 2.740 | 2.740 | 16,311,800 |
| 2025-01-09 | 2.850 | 2.890 | 2.830 | 2.850 | 2.850 | 16,965,520 |
| 2025-01-08 | 2.860 | 2.960 | 2.800 | 2.890 | 2.890 | 25,137,598 |
| 2025-01-07 | 2.840 | 2.930 | 2.840 | 2.890 | 2.890 | 34,222,315 |
| 2025-01-06 | 3.310 | 3.310 | 2.990 | 2.990 | 2.990 | 59,083,550 |
| 2025-01-03 | 3.080 | 3.150 | 3.030 | 3.150 | 3.150 | 12,317,990 |
| 2025-01-02 | 2.960 | 3.000 | 2.910 | 3.000 | 3.000 | 38,826,370 |
| 2024-12-31 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 9,708,755 |
| 2024-12-30 | 2.820 | 2.830 | 2.720 | 2.720 | 2.720 | 19,231,211 |
| 2024-12-27 | 2.860 | 2.910 | 2.810 | 2.860 | 2.860 | 13,248,249 |
| 2024-12-26 | 2.840 | 2.910 | 2.800 | 2.850 | 2.850 | 11,900,560 |
| 2024-12-25 | 2.960 | 2.970 | 2.860 | 2.860 | 2.860 | 18,149,126 |
| 2024-12-24 | 2.870 | 3.070 | 2.800 | 3.010 | 3.010 | 34,199,677 |
| 2024-12-23 | 3.020 | 3.070 | 2.950 | 2.950 | 2.950 | 20,345,600 |
| 2024-12-20 | 3.170 | 3.170 | 3.110 | 3.110 | 3.110 | 14,398,967 |
| 2024-12-19 | 3.050 | 3.180 | 3.040 | 3.160 | 3.160 | 17,870,162 |
| 2024-12-18 | 3.090 | 3.130 | 3.060 | 3.090 | 3.090 | 13,009,981 |
| 2024-12-17 | 3.170 | 3.170 | 3.010 | 3.070 | 3.070 | 19,174,238 |
| 2024-12-16 | 3.180 | 3.240 | 3.130 | 3.150 | 3.150 | 18,587,749 |
| 2024-12-13 | 3.340 | 3.340 | 3.180 | 3.200 | 3.200 | 28,456,432 |
| 2024-12-12 | 3.360 | 3.390 | 3.310 | 3.340 | 3.340 | 21,929,258 |
| 2024-12-11 | 3.300 | 3.390 | 3.290 | 3.350 | 3.350 | 21,339,941 |
| 2024-12-10 | 3.380 | 3.440 | 3.290 | 3.320 | 3.320 | 31,307,080 |
| 2024-12-09 | 3.240 | 3.390 | 3.220 | 3.370 | 3.370 | 38,721,375 |
| 2024-12-06 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 22,490,082 |
| 2024-12-05 | 3.120 | 3.280 | 3.120 | 3.230 | 3.230 | 23,401,009 |
| 2024-12-04 | 3.220 | 3.310 | 3.140 | 3.150 | 3.150 | 25,710,820 |
| 2024-12-03 | 3.290 | 3.320 | 3.230 | 3.230 | 3.230 | 28,861,180 |
| 2024-12-02 | 3.150 | 3.350 | 3.130 | 3.320 | 3.320 | 43,894,668 |
| 2024-11-29 | 3.250 | 3.300 | 3.160 | 3.200 | 3.200 | 46,057,122 |
| 2024-11-28 | 3.100 | 3.140 | 3.060 | 3.140 | 3.140 | 17,928,044 |
| 2024-11-27 | 3.000 | 3.000 | 2.870 | 2.990 | 2.990 | 20,005,863 |
| 2024-11-26 | 2.970 | 3.060 | 2.950 | 3.010 | 3.010 | 20,990,601 |
| 2024-11-25 | 2.910 | 2.990 | 2.800 | 2.980 | 2.980 | 26,303,940 |
| 2024-11-22 | 2.980 | 3.050 | 2.910 | 2.910 | 2.910 | 27,296,200 |
| 2024-11-21 | 3.090 | 3.090 | 2.960 | 2.980 | 2.980 | 32,607,718 |
| 2024-11-20 | 3.040 | 3.120 | 3.010 | 3.090 | 3.090 | 27,875,841 |
| 2024-11-19 | 3.000 | 3.100 | 2.910 | 3.030 | 3.030 | 34,260,043 |
| 2024-11-18 | 3.290 | 3.290 | 3.050 | 3.050 | 3.050 | 39,079,923 |
| 2024-11-15 | 3.300 | 3.370 | 3.210 | 3.210 | 3.210 | 43,661,242 |
| 2024-11-14 | 3.270 | 3.500 | 3.250 | 3.380 | 3.380 | 55,020,002 |
| 2024-11-13 | 3.500 | 3.530 | 3.330 | 3.340 | 3.340 | 77,363,800 |
| 2024-11-12 | 3.460 | 3.500 | 3.350 | 3.500 | 3.500 | 84,088,044 |
| 2024-11-11 | 3.170 | 3.330 | 3.120 | 3.330 | 3.330 | 31,568,495 |
| 2024-11-08 | 3.110 | 3.250 | 3.110 | 3.170 | 3.170 | 47,669,143 |
| 2024-11-07 | 3.000 | 3.150 | 2.980 | 3.110 | 3.110 | 45,669,386 |
| 2024-11-06 | 3.030 | 3.160 | 2.970 | 3.080 | 3.080 | 59,141,977 |
| 2024-11-05 | 2.890 | 3.020 | 2.890 | 3.020 | 3.020 | 27,167,906 |
| 2024-11-04 | 2.860 | 2.950 | 2.830 | 2.880 | 2.880 | 53,965,721 |
| 2024-11-01 | 3.050 | 3.090 | 2.980 | 2.980 | 2.980 | 30,835,480 |
| 2024-10-31 | 3.310 | 3.380 | 3.140 | 3.140 | 3.140 | 100,832,814 |
| 2024-10-30 | 3.050 | 3.300 | 3.030 | 3.300 | 3.300 | 66,881,919 |
| 2024-10-29 | 3.140 | 3.140 | 2.840 | 3.140 | 3.140 | 119,969,995 |
| 2024-10-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,140,730 |
| 2024-10-25 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 8,320,872 |
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.