Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.620 | 30.850 | 29.530 | 30.000 | 30.000 | 9,118,943 |
| 2024-10-29 | 32.370 | 32.600 | 30.860 | 30.870 | 30.870 | 10,863,351 |
| 2024-10-28 | 31.130 | 33.360 | 31.130 | 32.470 | 32.470 | 10,623,496 |
| 2024-10-25 | 31.510 | 32.100 | 30.860 | 31.520 | 31.520 | 8,499,883 |
| 2024-10-24 | 31.040 | 31.400 | 30.490 | 30.750 | 30.750 | 7,337,725 |
| 2024-10-23 | 31.890 | 32.790 | 31.160 | 31.350 | 31.350 | 10,644,731 |
| 2024-10-22 | 32.410 | 33.070 | 31.300 | 31.890 | 31.890 | 13,579,514 |
| 2024-10-21 | 34.000 | 34.080 | 32.020 | 32.580 | 32.580 | 18,590,343 |
| 2024-10-18 | 28.400 | 33.500 | 28.100 | 32.280 | 32.280 | 16,408,170 |
| 2024-10-17 | 28.610 | 29.400 | 28.460 | 28.540 | 28.540 | 7,164,389 |
| 2024-10-16 | 27.620 | 28.900 | 27.620 | 28.100 | 28.100 | 6,222,476 |
| 2024-10-15 | 30.000 | 30.600 | 28.600 | 28.740 | 28.740 | 9,492,112 |
| 2024-10-14 | 28.010 | 29.600 | 27.500 | 29.560 | 29.560 | 8,237,242 |
| 2024-10-11 | 30.300 | 30.440 | 27.600 | 28.100 | 28.100 | 9,705,523 |
| 2024-10-10 | 33.000 | 33.370 | 30.610 | 30.680 | 30.680 | 10,296,643 |
| 2024-10-09 | 33.800 | 35.500 | 30.870 | 31.760 | 31.760 | 18,090,999 |
| 2024-10-08 | 35.890 | 35.890 | 32.340 | 35.870 | 35.870 | 21,329,190 |
| 2024-09-30 | 27.500 | 30.030 | 26.990 | 29.910 | 29.910 | 15,070,740 |
| 2024-09-27 | 23.730 | 25.550 | 23.660 | 25.350 | 25.350 | 4,797,294 |
| 2024-09-26 | 22.210 | 23.250 | 22.210 | 23.250 | 23.250 | 4,019,868 |
| 2024-09-25 | 22.100 | 23.080 | 22.100 | 22.460 | 22.460 | 4,984,611 |
| 2024-09-24 | 21.020 | 22.040 | 20.710 | 22.040 | 22.040 | 4,114,821 |
| 2024-09-23 | 21.360 | 21.490 | 20.820 | 20.970 | 20.970 | 3,093,225 |
| 2024-09-20 | 21.600 | 21.780 | 21.230 | 21.460 | 21.460 | 2,754,252 |
| 2024-09-19 | 21.200 | 21.800 | 21.040 | 21.550 | 21.550 | 2,688,869 |
| 2024-09-18 | 21.450 | 21.610 | 20.750 | 21.120 | 21.120 | 2,720,652 |
| 2024-09-13 | 22.390 | 22.400 | 19.870 | 21.410 | 21.410 | 2,899,291 |
| 2024-09-12 | 22.300 | 22.560 | 22.050 | 22.080 | 22.080 | 1,914,140 |
| 2024-09-11 | 22.090 | 22.360 | 21.950 | 22.160 | 22.160 | 1,876,868 |
| 2024-09-10 | 21.650 | 22.370 | 21.340 | 22.190 | 22.190 | 2,474,468 |
| 2024-09-09 | 21.850 | 22.090 | 21.510 | 21.640 | 21.640 | 2,073,037 |
| 2024-09-06 | 22.630 | 22.760 | 21.860 | 21.950 | 21.950 | 2,795,574 |
| 2024-09-05 | 22.350 | 23.000 | 22.350 | 22.800 | 22.800 | 2,447,094 |
| 2024-09-04 | 22.260 | 22.850 | 22.260 | 22.410 | 22.410 | 1,845,301 |
| 2024-09-03 | 22.350 | 22.760 | 22.270 | 22.560 | 22.560 | 2,234,898 |
| 2024-09-02 | 23.300 | 23.480 | 22.230 | 22.250 | 22.250 | 3,727,281 |
| 2024-08-30 | 22.700 | 23.740 | 22.630 | 23.310 | 23.310 | 3,902,068 |
| 2024-08-29 | 22.160 | 22.900 | 21.950 | 22.740 | 22.740 | 2,840,362 |
| 2024-08-28 | 22.250 | 22.700 | 22.050 | 22.350 | 22.350 | 2,450,372 |
| 2024-08-27 | 23.000 | 23.000 | 22.200 | 22.300 | 22.300 | 3,103,239 |
| 2024-08-26 | 23.160 | 23.450 | 22.880 | 23.030 | 23.030 | 2,089,069 |
| 2024-08-23 | 23.060 | 23.360 | 22.680 | 23.160 | 23.160 | 2,814,531 |
| 2024-08-22 | 23.940 | 24.050 | 22.930 | 22.960 | 22.960 | 3,814,384 |
| 2024-08-21 | 24.080 | 24.660 | 23.730 | 23.810 | 23.810 | 2,934,903 |
| 2024-08-20 | 25.090 | 25.300 | 24.000 | 24.160 | 24.160 | 3,045,763 |
| 2024-08-19 | 24.850 | 25.340 | 24.850 | 24.970 | 24.970 | 2,349,872 |
| 2024-08-16 | 24.900 | 25.550 | 24.850 | 25.070 | 25.070 | 2,749,224 |
| 2024-08-15 | 24.540 | 25.450 | 24.240 | 24.960 | 24.960 | 3,458,717 |
| 2024-08-14 | 24.780 | 24.930 | 24.450 | 24.460 | 24.460 | 2,218,571 |
| 2024-08-13 | 24.340 | 24.820 | 24.260 | 24.740 | 24.740 | 2,855,492 |
| 2024-08-12 | 25.810 | 25.810 | 24.000 | 24.300 | 24.300 | 6,219,482 |
| 2024-08-09 | 26.430 | 26.620 | 25.770 | 25.810 | 25.810 | 3,228,327 |
| 2024-08-08 | 26.280 | 26.600 | 25.600 | 26.130 | 26.130 | 3,678,322 |
| 2024-08-07 | 26.530 | 26.900 | 26.310 | 26.390 | 26.390 | 3,081,115 |
| 2024-08-06 | 26.700 | 26.960 | 26.260 | 26.570 | 26.570 | 3,412,557 |
| 2024-08-05 | 27.550 | 28.050 | 26.120 | 26.150 | 26.150 | 6,249,089 |
| 2024-08-02 | 28.940 | 29.200 | 27.990 | 28.050 | 28.050 | 5,139,726 |
| 2024-08-01 | 29.630 | 29.750 | 29.090 | 29.200 | 29.200 | 5,201,013 |
| 2024-07-31 | 28.000 | 29.570 | 28.000 | 29.450 | 29.450 | 6,557,511 |
| 2024-07-30 | 28.230 | 28.750 | 27.900 | 27.970 | 27.970 | 3,393,926 |
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.