Shenzhen Intellifusion Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	45.890	47.160	45.800	45.910	45.910	3,246,748
2023-10-31	46.900	47.120	45.680	46.020	46.020	3,080,578
2023-10-30	44.930	47.040	44.820	46.650	46.650	4,518,145
2023-10-27	45.180	45.590	43.880	45.050	45.050	3,545,420
2023-10-26	45.110	46.880	44.600	45.600	45.600	3,619,420
2023-10-25	45.070	46.560	45.000	45.610	45.610	3,134,085
2023-10-24	43.900	46.290	43.050	44.800	44.800	3,850,182
2023-10-23	45.200	46.430	43.180	43.590	43.590	3,682,581
2023-10-20	48.800	49.360	45.230	45.590	45.590	6,259,549
2023-10-19	47.480	52.880	47.200	49.060	49.060	7,923,927
2023-10-18	48.980	49.750	47.770	48.060	48.060	4,179,430
2023-10-17	50.110	50.370	47.440	47.980	47.980	3,936,892
2023-10-16	50.000	51.680	48.500	49.700	49.700	5,608,686
2023-10-13	49.500	50.200	48.280	48.820	48.820	3,737,903
2023-10-12	47.550	52.440	47.550	50.090	50.090	8,380,045
2023-10-11	46.560	47.940	45.700	47.220	47.220	3,529,301
2023-10-10	46.170	47.190	45.910	46.260	46.260	2,884,157
2023-10-09	47.050	47.590	45.600	46.200	46.200	4,053,631
2023-09-28	47.640	48.180	46.560	47.500	47.500	3,169,111
2023-09-27	45.600	48.570	45.580	47.430	47.430	3,865,002
2023-09-26	45.360	47.800	45.020	46.200	46.200	3,857,935
2023-09-25	45.700	45.810	44.880	45.360	45.360	1,863,074
2023-09-22	43.970	45.860	43.810	45.860	45.860	2,918,894
2023-09-21	44.700	45.070	44.040	44.060	44.060	1,412,573
2023-09-20	45.000	45.630	44.600	44.680	44.680	1,405,494
2023-09-19	46.300	46.670	44.900	45.160	45.160	2,067,416
2023-09-18	47.000	47.490	46.280	46.300	46.300	1,774,841
2023-09-15	48.040	48.470	46.230	46.960	46.960	2,459,670
2023-09-14	49.300	49.300	47.600	48.020	48.020	1,869,112
2023-09-13	50.500	50.500	48.830	49.230	49.230	2,021,482
2023-09-12	51.800	52.110	50.700	50.710	50.710	2,093,491
2023-09-11	51.330	52.680	50.810	51.850	51.850	2,326,914
2023-09-08	51.700	51.880	50.460	51.260	51.260	1,929,294
2023-09-07	53.200	53.200	51.440	51.500	51.500	2,664,452
2023-09-06	52.540	53.370	51.710	53.300	53.300	2,386,322
2023-09-05	52.670	53.430	51.930	52.500	52.500	2,056,336
2023-09-04	53.010	53.190	51.790	52.490	52.490	1,927,766
2023-09-01	54.090	54.490	52.160	52.800	52.800	2,999,483
2023-08-31	53.300	54.800	52.530	54.040	54.040	4,232,133
2023-08-30	51.200	54.360	51.200	53.910	53.910	5,576,397
2023-08-29	48.150	51.380	47.850	51.200	51.200	4,382,003
2023-08-28	50.430	51.110	48.130	48.190	48.190	3,970,582
2023-08-25	50.150	50.350	47.500	47.760	47.760	3,841,693
2023-08-24	50.730	51.480	49.880	50.460	50.460	2,395,173
2023-08-23	52.000	52.000	50.010	50.010	50.010	3,163,919
2023-08-22	52.780	53.490	50.480	52.880	52.880	3,693,165
2023-08-21	52.900	53.890	51.970	51.990	51.990	2,405,582
2023-08-18	53.700	54.880	52.880	52.900	52.900	2,624,703
2023-08-17	52.360	54.230	51.900	53.730	53.730	2,990,978
2023-08-16	54.090	54.500	51.520	52.260	52.260	3,683,026
2023-08-15	56.620	57.180	54.410	54.680	54.680	2,460,363
2023-08-14	54.790	56.440	53.500	56.270	56.270	2,797,567
2023-08-11	57.500	57.980	55.200	55.230	55.230	3,265,287
2023-08-10	56.050	59.200	55.800	57.630	57.630	4,566,110
2023-08-09	55.980	57.000	55.880	55.900	55.900	1,729,896
2023-08-08	56.150	57.390	55.000	56.380	56.380	2,179,400
2023-08-07	56.780	57.440	56.000	56.260	56.260	2,333,026
2023-08-04	56.600	57.930	56.300	57.000	57.000	3,087,199
2023-08-03	56.870	57.410	56.300	56.600	56.600	2,147,110
2023-08-02	56.580	57.780	56.200	57.010	57.010	2,192,219

← NewerPage 13 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.