Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 28.890 | 28.890 | 27.860 | 28.260 | 28.260 | 3,556,186 |
| 2024-07-26 | 28.180 | 28.850 | 27.820 | 28.420 | 28.420 | 4,318,147 |
| 2024-07-25 | 28.080 | 29.280 | 28.030 | 28.350 | 28.350 | 4,594,685 |
| 2024-07-24 | 28.350 | 29.120 | 28.220 | 28.270 | 28.270 | 5,589,275 |
| 2024-07-23 | 29.430 | 29.670 | 28.300 | 28.330 | 28.330 | 5,276,923 |
| 2024-07-22 | 29.150 | 29.550 | 29.010 | 29.300 | 29.300 | 4,904,642 |
| 2024-07-19 | 28.000 | 29.930 | 27.830 | 29.250 | 29.250 | 8,256,389 |
| 2024-07-18 | 27.880 | 28.450 | 27.160 | 28.140 | 28.140 | 6,301,260 |
| 2024-07-17 | 28.270 | 29.270 | 28.120 | 28.200 | 28.200 | 8,389,944 |
| 2024-07-16 | 25.800 | 29.000 | 25.560 | 28.280 | 28.280 | 12,558,351 |
| 2024-07-15 | 26.500 | 26.660 | 25.850 | 25.930 | 25.930 | 3,500,212 |
| 2024-07-12 | 26.880 | 27.030 | 26.610 | 26.650 | 26.650 | 3,540,821 |
| 2024-07-11 | 27.000 | 27.330 | 26.810 | 27.020 | 27.020 | 5,054,969 |
| 2024-07-10 | 26.510 | 26.910 | 26.250 | 26.440 | 26.440 | 4,364,087 |
| 2024-07-09 | 25.990 | 26.940 | 25.590 | 26.700 | 26.700 | 5,526,358 |
| 2024-07-08 | 27.200 | 27.260 | 25.710 | 25.930 | 25.930 | 6,003,068 |
| 2024-07-05 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 0 |
| 2024-07-04 | 28.500 | 28.580 | 27.160 | 27.200 | 27.200 | 5,355,113 |
| 2024-07-03 | 28.800 | 29.000 | 27.900 | 28.300 | 28.300 | 6,046,665 |
| 2024-07-02 | 30.750 | 31.200 | 28.900 | 29.000 | 29.000 | 9,555,468 |
| 2024-07-01 | 28.500 | 29.360 | 27.600 | 28.800 | 28.800 | 6,303,786 |
| 2024-06-28 | 29.410 | 29.740 | 28.410 | 28.550 | 28.550 | 7,934,152 |
| 2024-06-27 | 30.100 | 30.390 | 29.240 | 29.410 | 29.410 | 6,527,659 |
| 2024-06-26 | 28.050 | 30.460 | 27.410 | 30.400 | 30.400 | 10,588,216 |
| 2024-06-25 | 30.080 | 30.190 | 27.650 | 28.050 | 28.050 | 10,064,435 |
| 2024-06-24 | 30.960 | 31.770 | 29.700 | 30.000 | 30.000 | 7,738,656 |
| 2024-06-21 | 32.000 | 32.560 | 31.400 | 31.420 | 31.420 | 7,734,100 |
| 2024-06-20 | 32.150 | 33.600 | 31.990 | 32.200 | 32.200 | 11,678,141 |
| 2024-06-19 | 32.600 | 33.360 | 31.900 | 32.410 | 32.410 | 10,879,655 |
| 2024-06-18 | 32.600 | 34.180 | 32.600 | 32.860 | 32.860 | 11,458,004 |
| 2024-06-17 | 33.350 | 34.010 | 32.520 | 33.110 | 33.110 | 14,895,430 |
| 2024-06-14 | 31.550 | 33.720 | 31.110 | 32.950 | 32.950 | 19,891,954 |
| 2024-06-13 | 30.450 | 32.450 | 30.300 | 31.650 | 31.650 | 15,714,618 |
| 2024-06-12 | 30.000 | 31.690 | 29.900 | 30.450 | 30.450 | 14,132,431 |
| 2024-06-11 | 30.400 | 30.970 | 29.630 | 30.050 | 30.050 | 19,548,196 |
| 2024-06-07 | 29.600 | 30.820 | 28.660 | 30.820 | 30.820 | 20,228,749 |
| 2024-06-06 | 27.170 | 27.500 | 25.640 | 25.680 | 25.680 | 5,841,896 |
| 2024-06-05 | 26.880 | 28.180 | 26.600 | 27.050 | 27.050 | 4,995,039 |
| 2024-06-04 | 27.750 | 27.750 | 26.500 | 26.900 | 26.900 | 5,226,441 |
| 2024-06-03 | 28.600 | 28.780 | 27.600 | 27.820 | 27.820 | 5,386,780 |
| 2024-05-31 | 27.110 | 28.510 | 27.110 | 28.310 | 28.310 | 5,490,009 |
| 2024-05-30 | 26.910 | 27.570 | 26.500 | 27.230 | 27.230 | 3,577,623 |
| 2024-05-29 | 26.800 | 27.630 | 26.800 | 27.080 | 27.080 | 3,500,137 |
| 2024-05-28 | 27.870 | 28.180 | 26.990 | 27.000 | 27.000 | 4,899,410 |
| 2024-05-27 | 27.300 | 28.320 | 26.600 | 27.990 | 27.990 | 7,048,082 |
| 2024-05-24 | 29.780 | 30.060 | 27.220 | 27.360 | 27.360 | 12,586,509 |
| 2024-05-23 | 28.040 | 30.870 | 27.340 | 30.400 | 30.400 | 11,535,013 |
| 2024-05-22 | 27.430 | 28.130 | 27.230 | 27.910 | 27.910 | 3,168,092 |
| 2024-05-21 | 28.350 | 28.540 | 27.370 | 27.450 | 27.450 | 3,706,255 |
| 2024-05-20 | 28.690 | 29.370 | 28.240 | 28.290 | 28.290 | 5,068,850 |
| 2024-05-17 | 27.450 | 29.080 | 27.160 | 28.780 | 28.780 | 5,800,591 |
| 2024-05-16 | 27.510 | 27.950 | 27.380 | 27.400 | 27.400 | 2,493,482 |
| 2024-05-15 | 28.000 | 28.030 | 27.200 | 27.400 | 27.400 | 2,750,479 |
| 2024-05-14 | 27.650 | 27.940 | 27.370 | 27.550 | 27.550 | 2,257,637 |
| 2024-05-13 | 28.390 | 28.390 | 27.160 | 27.210 | 27.210 | 2,801,885 |
| 2024-05-10 | 29.440 | 29.500 | 28.300 | 28.410 | 28.410 | 2,738,513 |
| 2024-05-09 | 28.900 | 29.660 | 28.900 | 29.420 | 29.420 | 2,575,954 |
| 2024-05-08 | 29.800 | 29.820 | 28.840 | 28.930 | 28.930 | 3,547,892 |
| 2024-05-07 | 30.200 | 30.490 | 29.690 | 29.820 | 29.820 | 3,787,546 |
| 2024-05-06 | 30.690 | 30.890 | 30.210 | 30.210 | 30.210 | 3,537,954 |
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.