Shenzhen Intellifusion Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.230	40.970	38.700	40.470	40.470	2,069,973
2024-01-24	39.910	39.990	37.610	39.540	39.540	2,041,932
2024-01-23	37.960	39.920	37.800	39.480	39.480	2,204,894
2024-01-22	40.710	40.950	38.030	38.300	38.300	1,962,028
2024-01-19	42.250	42.450	40.710	40.710	40.710	1,395,140
2024-01-18	41.050	41.870	40.180	41.870	41.870	1,945,166
2024-01-17	42.170	42.550	41.180	41.180	41.180	1,382,679
2024-01-16	42.800	42.900	41.460	42.080	42.080	1,461,020
2024-01-15	42.890	42.890	42.890	42.890	42.890	0
2024-01-12	43.800	44.180	42.860	42.890	42.890	1,409,820
2024-01-11	42.710	44.430	42.710	44.130	44.130	1,856,897
2024-01-10	44.370	44.370	42.530	42.710	42.710	2,181,760
2024-01-09	44.990	45.290	43.730	44.380	44.380	1,844,971
2024-01-08	46.190	46.200	44.560	44.560	44.560	1,427,805
2024-01-05	47.600	47.700	45.960	46.200	46.200	1,252,068
2024-01-04	47.500	47.790	46.950	47.340	47.340	1,131,022
2024-01-03	48.010	48.690	47.410	47.800	47.800	1,244,851
2024-01-02	49.100	49.420	48.080	48.080	48.080	1,404,724
2023-12-29	48.220	49.380	48.210	49.250	49.250	1,813,515
2023-12-28	47.320	48.800	46.840	48.430	48.430	2,416,302
2023-12-27	46.760	47.750	46.760	47.390	47.390	1,814,763
2023-12-26	48.380	48.380	46.300	46.590	46.590	2,360,160
2023-12-25	49.800	50.470	47.800	48.400	48.400	2,531,972
2023-12-22	51.720	52.380	49.300	49.950	49.950	2,421,990
2023-12-21	51.000	52.500	50.000	51.880	51.880	2,154,203
2023-12-20	52.960	53.170	51.080	51.170	51.170	1,786,431
2023-12-19	52.490	53.370	51.980	53.060	53.060	1,685,808
2023-12-18	54.310	54.970	52.480	52.580	52.580	2,101,125
2023-12-15	55.960	56.380	54.220	54.350	54.350	1,920,329
2023-12-14	56.700	57.200	55.510	55.520	55.520	2,674,469
2023-12-13	57.710	58.270	56.560	56.750	56.750	2,999,639
2023-12-12	59.700	60.300	57.700	58.220	58.220	3,719,751
2023-12-11	58.990	60.000	58.300	59.450	59.450	4,500,045
2023-12-08	56.550	60.310	56.150	59.420	59.420	9,317,663
2023-12-07	54.680	56.490	54.230	56.100	56.100	4,186,360
2023-12-06	54.100	54.900	53.240	54.680	54.680	2,021,743
2023-12-05	56.000	56.090	53.670	53.750	53.750	3,062,497
2023-12-04	55.350	57.400	55.350	56.290	56.290	4,091,924
2023-12-01	53.860	55.890	53.500	55.330	55.330	3,501,509
2023-11-30	54.950	55.220	53.190	53.910	53.910	2,823,563
2023-11-29	55.140	56.400	54.580	55.200	55.200	3,182,594
2023-11-28	53.830	55.560	53.180	55.300	55.300	3,371,342
2023-11-27	53.500	54.680	53.010	53.830	53.830	2,737,062
2023-11-24	55.110	55.280	53.300	53.490	53.490	3,181,758
2023-11-23	55.280	55.760	54.050	55.500	55.500	3,216,168
2023-11-22	56.330	57.630	55.200	55.360	55.360	4,131,092
2023-11-21	59.390	59.570	56.350	56.350	56.350	6,302,355
2023-11-20	57.180	60.300	57.180	59.570	59.570	7,996,908
2023-11-17	57.770	58.230	55.750	56.840	56.840	5,962,216
2023-11-16	60.500	60.700	57.530	57.880	57.880	5,910,085
2023-11-15	61.000	62.290	58.500	59.010	59.010	8,905,701
2023-11-14	56.800	62.590	56.360	60.150	60.150	12,404,480
2023-11-13	54.220	57.690	53.020	55.190	55.190	6,715,350
2023-11-10	52.790	53.900	52.340	52.920	52.920	3,039,466
2023-11-09	53.410	54.880	53.000	53.160	53.160	4,746,338
2023-11-08	53.950	56.260	53.290	53.790	53.790	10,110,374
2023-11-07	51.590	54.500	50.670	53.890	53.890	8,216,781
2023-11-06	48.920	51.450	48.880	51.210	51.210	5,941,651
2023-11-03	46.950	49.660	46.550	48.470	48.470	6,257,990
2023-11-02	45.970	47.500	45.970	46.420	46.420	3,911,875

← NewerPage 12 of 15 · 860 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.