Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.010 | 30.550 | 29.700 | 29.970 | 29.970 | 3,877,463 |
| 2024-04-29 | 29.970 | 30.880 | 29.900 | 30.130 | 30.130 | 5,865,418 |
| 2024-04-26 | 28.620 | 30.150 | 28.620 | 29.800 | 29.800 | 4,129,008 |
| 2024-04-25 | 28.630 | 29.480 | 28.330 | 28.900 | 28.900 | 2,920,531 |
| 2024-04-24 | 27.190 | 28.970 | 27.190 | 28.970 | 28.970 | 4,316,264 |
| 2024-04-23 | 26.650 | 27.750 | 26.650 | 27.600 | 27.600 | 3,571,302 |
| 2024-04-22 | 26.540 | 27.330 | 25.770 | 26.680 | 26.680 | 2,879,157 |
| 2024-04-19 | 27.800 | 27.890 | 26.810 | 26.920 | 26.920 | 3,698,530 |
| 2024-04-18 | 28.000 | 28.810 | 27.300 | 27.950 | 27.950 | 4,171,773 |
| 2024-04-17 | 27.050 | 28.320 | 27.050 | 28.140 | 28.140 | 4,033,239 |
| 2024-04-16 | 28.690 | 28.740 | 26.410 | 26.500 | 26.500 | 4,632,572 |
| 2024-04-15 | 28.760 | 29.470 | 28.000 | 28.700 | 28.700 | 3,452,216 |
| 2024-04-12 | 30.350 | 30.650 | 29.310 | 29.310 | 29.310 | 3,156,576 |
| 2024-04-11 | 29.880 | 30.880 | 29.770 | 30.000 | 30.000 | 3,386,305 |
| 2024-04-10 | 31.100 | 31.140 | 29.890 | 30.190 | 30.190 | 3,294,166 |
| 2024-04-09 | 30.050 | 31.100 | 30.050 | 30.860 | 30.860 | 5,225,080 |
| 2024-04-08 | 34.880 | 34.880 | 29.960 | 30.200 | 30.200 | 11,636,542 |
| 2024-04-03 | 37.000 | 37.080 | 35.010 | 35.010 | 35.010 | 3,952,412 |
| 2024-04-02 | 38.620 | 38.720 | 36.940 | 37.150 | 37.150 | 5,013,092 |
| 2024-04-01 | 37.430 | 39.490 | 35.850 | 39.200 | 39.200 | 7,654,751 |
| 2024-03-29 | 38.580 | 39.100 | 36.580 | 37.000 | 37.000 | 3,272,945 |
| 2024-03-28 | 36.940 | 39.970 | 36.700 | 39.160 | 39.160 | 5,007,473 |
| 2024-03-27 | 40.400 | 40.490 | 36.830 | 36.830 | 36.830 | 4,636,824 |
| 2024-03-26 | 41.350 | 42.400 | 40.170 | 40.560 | 40.560 | 4,269,311 |
| 2024-03-25 | 43.810 | 45.290 | 41.910 | 42.660 | 42.660 | 6,228,056 |
| 2024-03-22 | 43.600 | 43.980 | 42.430 | 42.580 | 42.580 | 4,415,447 |
| 2024-03-21 | 44.300 | 45.840 | 44.200 | 44.310 | 44.310 | 5,001,101 |
| 2024-03-20 | 44.990 | 44.990 | 43.420 | 44.000 | 44.000 | 4,650,507 |
| 2024-03-19 | 43.160 | 45.200 | 42.560 | 43.890 | 43.890 | 6,208,847 |
| 2024-03-18 | 43.100 | 43.550 | 42.150 | 43.370 | 43.370 | 6,124,436 |
| 2024-03-15 | 41.000 | 43.300 | 40.670 | 42.840 | 42.840 | 7,107,599 |
| 2024-03-14 | 40.000 | 42.510 | 39.800 | 40.900 | 40.900 | 4,860,003 |
| 2024-03-13 | 41.660 | 41.880 | 40.440 | 40.690 | 40.690 | 4,776,571 |
| 2024-03-12 | 40.280 | 40.980 | 39.500 | 40.350 | 40.350 | 3,919,321 |
| 2024-03-11 | 39.700 | 40.350 | 39.060 | 40.250 | 40.250 | 3,061,954 |
| 2024-03-08 | 39.450 | 40.370 | 38.690 | 40.250 | 40.250 | 3,309,728 |
| 2024-03-07 | 41.880 | 41.980 | 38.950 | 39.080 | 39.080 | 3,767,590 |
| 2024-03-06 | 41.190 | 41.630 | 39.750 | 40.730 | 40.730 | 6,200,036 |
| 2024-03-05 | 43.060 | 45.490 | 42.030 | 42.400 | 42.400 | 8,012,550 |
| 2024-03-04 | 41.350 | 42.440 | 39.620 | 41.950 | 41.950 | 5,072,148 |
| 2024-03-01 | 40.000 | 42.480 | 39.100 | 41.350 | 41.350 | 5,138,869 |
| 2024-02-29 | 37.380 | 39.680 | 37.330 | 39.500 | 39.500 | 3,299,593 |
| 2024-02-28 | 41.470 | 42.410 | 37.340 | 37.450 | 37.450 | 5,076,134 |
| 2024-02-27 | 38.530 | 41.260 | 38.500 | 41.180 | 41.180 | 3,837,810 |
| 2024-02-26 | 39.000 | 40.250 | 38.800 | 39.460 | 39.460 | 3,272,087 |
| 2024-02-23 | 38.490 | 39.030 | 37.400 | 39.000 | 39.000 | 3,179,176 |
| 2024-02-22 | 37.050 | 38.760 | 37.050 | 37.800 | 37.800 | 3,451,331 |
| 2024-02-21 | 35.500 | 37.930 | 35.290 | 36.710 | 36.710 | 3,944,865 |
| 2024-02-20 | 35.560 | 36.890 | 35.300 | 36.150 | 36.150 | 3,253,430 |
| 2024-02-19 | 35.250 | 36.700 | 34.800 | 36.330 | 36.330 | 4,069,848 |
| 2024-02-08 | 32.000 | 34.020 | 32.000 | 33.770 | 33.770 | 3,511,660 |
| 2024-02-07 | 32.200 | 34.430 | 31.400 | 32.010 | 32.010 | 3,465,483 |
| 2024-02-06 | 29.460 | 32.560 | 27.990 | 32.220 | 32.220 | 3,418,038 |
| 2024-02-05 | 32.830 | 33.330 | 28.870 | 29.610 | 29.610 | 3,706,408 |
| 2024-02-02 | 35.680 | 36.360 | 32.220 | 33.430 | 33.430 | 2,977,004 |
| 2024-02-01 | 35.670 | 37.220 | 34.700 | 35.350 | 35.350 | 2,320,624 |
| 2024-01-31 | 37.540 | 37.900 | 35.380 | 35.420 | 35.420 | 2,406,304 |
| 2024-01-30 | 39.000 | 39.560 | 37.100 | 37.240 | 37.240 | 2,692,419 |
| 2024-01-29 | 41.600 | 41.990 | 40.000 | 40.000 | 40.000 | 3,113,680 |
| 2024-01-26 | 40.450 | 41.200 | 39.610 | 39.860 | 39.860 | 1,637,213 |
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.