Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 57.150 | 57.300 | 55.600 | 56.790 | 56.790 | 2,470,467 |
| 2023-07-31 | 56.400 | 57.370 | 55.870 | 56.600 | 56.600 | 2,535,787 |
| 2023-07-28 | 56.260 | 56.980 | 54.860 | 56.400 | 56.400 | 2,494,267 |
| 2023-07-27 | 57.850 | 58.350 | 56.350 | 56.480 | 56.480 | 1,931,471 |
| 2023-07-26 | 58.370 | 58.490 | 57.520 | 57.630 | 57.630 | 2,186,747 |
| 2023-07-25 | 57.000 | 59.280 | 56.920 | 58.680 | 58.680 | 3,609,881 |
| 2023-07-24 | 56.290 | 57.460 | 55.880 | 56.500 | 56.500 | 2,673,837 |
| 2023-07-21 | 60.980 | 61.100 | 56.510 | 56.930 | 56.930 | 6,022,432 |
| 2023-07-20 | 63.000 | 63.780 | 60.940 | 61.040 | 61.040 | 2,765,519 |
| 2023-07-19 | 62.280 | 63.600 | 61.400 | 63.190 | 63.190 | 3,144,312 |
| 2023-07-18 | 62.450 | 63.170 | 61.850 | 62.030 | 62.030 | 2,425,612 |
| 2023-07-17 | 62.560 | 63.570 | 62.150 | 62.280 | 62.280 | 2,667,293 |
| 2023-07-14 | 63.400 | 64.600 | 63.000 | 63.050 | 63.050 | 3,968,255 |
| 2023-07-13 | 62.310 | 63.500 | 61.820 | 63.090 | 63.090 | 3,830,102 |
| 2023-07-12 | 65.310 | 65.600 | 61.800 | 62.030 | 62.030 | 6,030,687 |
| 2023-07-11 | 64.110 | 66.470 | 63.840 | 65.610 | 65.610 | 3,882,400 |
| 2023-07-10 | 65.320 | 66.380 | 64.180 | 64.200 | 64.200 | 3,067,349 |
| 2023-07-07 | 65.320 | 67.490 | 63.000 | 65.950 | 65.950 | 5,119,552 |
| 2023-07-06 | 65.000 | 67.660 | 64.720 | 65.280 | 65.280 | 3,633,633 |
| 2023-07-05 | 66.170 | 68.270 | 65.300 | 65.330 | 65.330 | 4,409,041 |
| 2023-07-04 | 64.960 | 67.990 | 64.390 | 66.400 | 66.400 | 4,794,217 |
| 2023-07-03 | 63.500 | 65.800 | 62.900 | 65.200 | 65.200 | 4,598,456 |
| 2023-06-30 | 62.890 | 64.170 | 61.850 | 63.610 | 63.610 | 4,347,710 |
| 2023-06-29 | 62.610 | 64.040 | 62.610 | 63.000 | 63.000 | 4,127,186 |
| 2023-06-28 | 66.080 | 66.880 | 61.700 | 63.040 | 63.040 | 5,408,743 |
| 2023-06-27 | 64.880 | 65.340 | 63.300 | 64.700 | 64.700 | 4,658,566 |
| 2023-06-26 | 68.000 | 69.450 | 64.500 | 64.600 | 64.600 | 8,098,220 |
| 2023-06-21 | 78.720 | 78.840 | 70.300 | 70.400 | 70.400 | 11,418,468 |
| 2023-06-20 | 77.330 | 79.950 | 76.600 | 79.170 | 79.170 | 8,694,242 |
| 2023-06-19 | 78.200 | 80.160 | 77.960 | 78.200 | 78.200 | 7,920,505 |
| 2023-06-16 | 75.750 | 79.450 | 73.970 | 78.420 | 78.420 | 8,937,510 |
| 2023-06-15 | 77.120 | 78.780 | 75.450 | 75.450 | 75.450 | 7,368,642 |
| 2023-06-14 | 79.110 | 79.970 | 76.800 | 77.280 | 77.280 | 8,108,252 |
| 2023-06-13 | 79.360 | 80.770 | 76.550 | 79.580 | 79.580 | 9,241,190 |
| 2023-06-12 | 82.010 | 85.000 | 79.790 | 79.830 | 79.830 | 11,766,177 |
| 2023-06-09 | 79.000 | 85.300 | 78.820 | 82.910 | 82.910 | 14,043,258 |
| 2023-06-08 | 77.670 | 81.360 | 76.500 | 80.090 | 80.090 | 13,047,198 |
| 2023-06-07 | 78.300 | 79.420 | 75.400 | 76.820 | 76.820 | 9,152,914 |
| 2023-06-06 | 77.080 | 82.250 | 73.830 | 78.970 | 78.970 | 15,251,367 |
| 2023-06-05 | 76.600 | 79.690 | 76.600 | 77.850 | 77.850 | 7,385,517 |
| 2023-06-02 | 78.450 | 79.730 | 76.000 | 77.240 | 77.240 | 11,237,685 |
| 2023-06-01 | 74.700 | 81.760 | 74.090 | 77.000 | 77.000 | 14,701,188 |
| 2023-05-31 | 75.800 | 81.510 | 75.420 | 76.000 | 76.000 | 14,539,429 |
| 2023-05-30 | 73.390 | 75.650 | 71.680 | 75.400 | 75.400 | 13,447,304 |
| 2023-05-29 | 69.000 | 74.330 | 67.810 | 72.820 | 72.820 | 13,184,961 |
| 2023-05-26 | 66.110 | 70.380 | 64.660 | 68.970 | 68.970 | 12,643,784 |
| 2023-05-25 | 68.000 | 69.550 | 63.080 | 66.200 | 66.200 | 10,845,084 |
| 2023-05-24 | 66.270 | 68.490 | 65.900 | 65.900 | 65.900 | 7,670,553 |
| 2023-05-23 | 70.480 | 71.200 | 66.680 | 66.730 | 66.730 | 9,273,169 |
| 2023-05-22 | 70.250 | 73.580 | 69.470 | 71.000 | 71.000 | 9,486,515 |
| 2023-05-19 | 73.500 | 78.000 | 71.380 | 71.410 | 71.410 | 17,430,597 |
| 2023-05-18 | 66.730 | 77.500 | 66.100 | 74.590 | 74.590 | 20,430,412 |
| 2023-05-17 | 63.950 | 65.700 | 62.770 | 64.790 | 64.790 | 6,754,989 |
| 2023-05-16 | 63.430 | 65.710 | 62.340 | 64.380 | 64.380 | 7,190,155 |
| 2023-05-15 | 64.800 | 64.900 | 60.400 | 63.370 | 63.370 | 7,794,458 |
| 2023-05-12 | 62.140 | 65.500 | 62.000 | 63.290 | 63.290 | 6,135,467 |
| 2023-05-11 | 67.970 | 68.800 | 61.920 | 62.800 | 62.800 | 11,662,356 |
| 2023-05-10 | 67.950 | 70.700 | 67.300 | 68.550 | 68.550 | 8,603,066 |
| 2023-05-09 | 70.000 | 70.990 | 66.910 | 68.320 | 68.320 | 9,337,189 |
| 2023-05-08 | 66.940 | 71.000 | 65.000 | 70.500 | 70.500 | 11,294,948 |
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.