Shenzhen Infinova Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.580	2.710	2.520	2.710	2.710	82,839,595
2024-10-23	2.440	2.580	2.440	2.580	2.580	56,097,468
2024-10-22	2.400	2.480	2.390	2.460	2.460	31,614,220
2024-10-21	2.320	2.450	2.320	2.420	2.420	32,531,013
2024-10-18	2.300	2.360	2.280	2.340	2.340	27,509,886
2024-10-17	2.390	2.410	2.310	2.320	2.320	26,200,200
2024-10-16	2.360	2.400	2.340	2.390	2.390	17,716,792
2024-10-15	2.380	2.440	2.380	2.390	2.390	25,117,056
2024-10-14	2.320	2.420	2.320	2.420	2.420	25,000,030
2024-10-11	2.300	2.430	2.290	2.320	2.320	31,216,032
2024-10-10	2.410	2.460	2.360	2.360	2.360	40,772,014
2024-10-09	2.610	2.620	2.480	2.480	2.480	50,518,047
2024-10-08	2.610	2.610	2.490	2.610	2.610	86,903,988
2024-09-30	2.400	2.490	2.360	2.490	2.490	81,038,353
2024-09-27	2.370	2.440	2.340	2.370	2.370	52,939,842
2024-09-26	2.330	2.370	2.310	2.360	2.360	40,446,929
2024-09-25	2.270	2.390	2.260	2.360	2.360	52,122,269
2024-09-24	2.240	2.320	2.220	2.280	2.280	34,334,786
2024-09-23	2.290	2.310	2.220	2.270	2.270	34,770,725
2024-09-20	2.160	2.280	2.140	2.280	2.280	40,005,859
2024-09-19	2.140	2.200	2.120	2.170	2.170	22,682,600
2024-09-18	2.160	2.170	2.070	2.110	2.110	25,157,126
2024-09-13	2.250	2.270	2.170	2.170	2.170	40,394,048
2024-09-12	2.250	2.350	2.240	2.280	2.280	38,600,672
2024-09-11	2.300	2.360	2.260	2.260	2.260	40,288,500
2024-09-10	2.440	2.620	2.380	2.380	2.380	73,964,472
2024-09-09	2.440	2.550	2.320	2.510	2.510	75,157,474
2024-09-06	2.330	2.430	2.280	2.430	2.430	61,797,397
2024-09-05	2.110	2.310	2.110	2.310	2.310	47,537,519
2024-09-04	2.350	2.420	2.190	2.200	2.200	61,103,351
2024-09-03	2.190	2.310	2.150	2.310	2.310	37,719,356
2024-09-02	2.140	2.240	2.130	2.200	2.200	38,345,900
2024-08-30	2.130	2.220	2.120	2.150	2.150	37,673,527
2024-08-29	2.050	2.200	2.010	2.130	2.130	41,988,565
2024-08-28	2.100	2.130	2.070	2.110	2.110	41,890,661
2024-08-27	1.930	2.030	1.910	2.030	2.030	26,320,126
2024-08-26	1.930	1.980	1.910	1.930	1.930	13,256,959
2024-08-23	2.010	2.010	1.950	1.960	1.960	19,075,160
2024-08-22	1.950	2.080	1.950	2.030	2.030	27,474,459
2024-08-21	2.040	2.050	1.960	1.980	1.980	28,182,860
2024-08-20	2.040	2.090	2.040	2.060	2.060	14,633,600
2024-08-19	2.050	2.090	2.040	2.040	2.040	13,870,100
2024-08-16	2.090	2.130	2.070	2.080	2.080	16,612,365
2024-08-15	2.090	2.110	2.010	2.090	2.090	22,793,689
2024-08-14	2.060	2.160	2.050	2.110	2.110	23,203,065
2024-08-13	2.050	2.140	2.030	2.080	2.080	26,885,414
2024-08-12	2.200	2.210	2.130	2.130	2.130	26,161,000
2024-08-09	2.330	2.400	2.230	2.240	2.240	47,781,647
2024-08-08	2.330	2.470	2.310	2.350	2.350	58,876,997
2024-08-07	2.260	2.360	2.240	2.360	2.360	52,194,855
2024-08-06	2.160	2.270	2.160	2.250	2.250	33,486,954
2024-08-05	2.200	2.320	2.160	2.190	2.190	37,534,600
2024-08-02	2.210	2.320	2.200	2.240	2.240	44,003,790
2024-08-01	2.150	2.250	2.120	2.230	2.230	40,893,500
2024-07-31	2.150	2.180	2.090	2.150	2.150	49,545,889
2024-07-30	2.060	2.160	2.020	2.160	2.160	49,444,995
2024-07-29	2.010	2.120	2.010	2.060	2.060	26,206,300
2024-07-26	2.100	2.160	2.050	2.050	2.050	42,384,857
2024-07-25	2.100	2.260	2.050	2.160	2.160	70,838,063
2024-07-24	2.130	2.160	2.020	2.160	2.160	70,197,332

← NewerPage 9 of 21 · 1,215 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.