Infore Environment Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.140 | 4.230 | 4.110 | 4.180 | 4.012 | 15,164,283 |
| 2024-07-26 | 4.090 | 4.150 | 4.080 | 4.130 | 3.964 | 9,995,296 |
| 2024-07-25 | 3.980 | 4.100 | 3.980 | 4.070 | 3.906 | 13,659,117 |
| 2024-07-24 | 4.090 | 4.110 | 3.980 | 4.000 | 3.839 | 17,154,638 |
| 2024-07-23 | 4.010 | 4.150 | 4.010 | 4.070 | 3.906 | 15,674,799 |
| 2024-07-22 | 4.030 | 4.040 | 3.990 | 4.030 | 3.868 | 7,444,000 |
| 2024-07-19 | 4.040 | 4.060 | 4.000 | 4.030 | 3.868 | 8,236,266 |
| 2024-07-18 | 4.010 | 4.060 | 3.950 | 4.040 | 3.878 | 10,010,766 |
| 2024-07-17 | 4.000 | 4.030 | 3.970 | 4.010 | 3.849 | 7,450,337 |
| 2024-07-16 | 4.040 | 4.070 | 3.980 | 4.010 | 3.849 | 10,019,800 |
| 2024-07-15 | 4.190 | 4.200 | 4.130 | 4.140 | 3.854 | 9,484,538 |
| 2024-07-12 | 4.120 | 4.230 | 4.120 | 4.200 | 3.910 | 9,875,150 |
| 2024-07-11 | 4.160 | 4.170 | 4.080 | 4.150 | 3.863 | 12,084,722 |
| 2024-07-10 | 4.060 | 4.130 | 4.050 | 4.100 | 3.816 | 9,337,649 |
| 2024-07-09 | 4.020 | 4.130 | 3.990 | 4.110 | 3.826 | 12,931,965 |
| 2024-07-08 | 4.150 | 4.150 | 4.010 | 4.020 | 3.742 | 9,629,200 |
| 2024-07-05 | 4.080 | 4.120 | 4.040 | 4.110 | 3.826 | 8,393,298 |
| 2024-07-04 | 4.180 | 4.190 | 4.060 | 4.070 | 3.789 | 10,556,400 |
| 2024-07-03 | 4.270 | 4.270 | 4.150 | 4.160 | 3.872 | 12,854,100 |
| 2024-07-02 | 4.280 | 4.290 | 4.240 | 4.260 | 3.965 | 10,526,043 |
| 2024-07-01 | 4.230 | 4.290 | 4.180 | 4.260 | 3.965 | 11,196,957 |
| 2024-06-28 | 4.180 | 4.290 | 4.180 | 4.230 | 3.937 | 9,565,693 |
| 2024-06-27 | 4.280 | 4.280 | 4.180 | 4.200 | 3.910 | 10,003,333 |
| 2024-06-26 | 4.230 | 4.310 | 4.170 | 4.290 | 3.993 | 10,935,384 |
| 2024-06-25 | 4.210 | 4.290 | 4.200 | 4.240 | 3.947 | 8,481,007 |
| 2024-06-24 | 4.270 | 4.290 | 4.200 | 4.220 | 3.928 | 9,283,000 |
| 2024-06-21 | 4.270 | 4.350 | 4.250 | 4.280 | 3.984 | 7,330,622 |
| 2024-06-20 | 4.340 | 4.360 | 4.260 | 4.270 | 3.975 | 8,985,078 |
| 2024-06-19 | 4.410 | 4.420 | 4.330 | 4.350 | 4.049 | 7,937,644 |
| 2024-06-18 | 4.360 | 4.410 | 4.350 | 4.400 | 4.096 | 7,373,887 |
| 2024-06-17 | 4.380 | 4.450 | 4.360 | 4.370 | 4.068 | 10,262,960 |
| 2024-06-14 | 4.400 | 4.420 | 4.370 | 4.420 | 4.114 | 10,299,002 |
| 2024-06-13 | 4.430 | 4.430 | 4.350 | 4.410 | 4.105 | 9,397,917 |
| 2024-06-12 | 4.400 | 4.430 | 4.360 | 4.410 | 4.105 | 10,152,024 |
| 2024-06-11 | 4.490 | 4.500 | 4.360 | 4.400 | 4.096 | 15,731,214 |
| 2024-06-07 | 4.400 | 4.520 | 4.400 | 4.520 | 4.207 | 14,111,272 |
| 2024-06-06 | 4.480 | 4.500 | 4.380 | 4.400 | 4.096 | 15,655,620 |
| 2024-06-05 | 4.540 | 4.570 | 4.470 | 4.480 | 4.170 | 9,156,269 |
| 2024-06-04 | 4.540 | 4.570 | 4.500 | 4.550 | 4.235 | 10,596,301 |
| 2024-06-03 | 4.590 | 4.590 | 4.490 | 4.550 | 4.235 | 12,745,251 |
| 2024-05-31 | 4.600 | 4.630 | 4.570 | 4.600 | 4.282 | 9,216,466 |
| 2024-05-30 | 4.590 | 4.640 | 4.570 | 4.580 | 4.263 | 9,599,139 |
| 2024-05-29 | 4.580 | 4.650 | 4.580 | 4.600 | 4.282 | 9,492,799 |
| 2024-05-28 | 4.660 | 4.660 | 4.580 | 4.600 | 4.282 | 10,810,770 |
| 2024-05-27 | 4.630 | 4.670 | 4.600 | 4.650 | 4.328 | 10,357,772 |
| 2024-05-24 | 4.600 | 4.680 | 4.580 | 4.600 | 4.282 | 10,891,048 |
| 2024-05-23 | 4.700 | 4.710 | 4.570 | 4.580 | 4.263 | 15,257,168 |
| 2024-05-22 | 4.680 | 4.750 | 4.680 | 4.700 | 4.375 | 10,822,949 |
| 2024-05-21 | 4.730 | 4.750 | 4.670 | 4.690 | 4.366 | 15,416,068 |
| 2024-05-20 | 4.760 | 4.800 | 4.720 | 4.730 | 4.403 | 16,111,123 |
| 2024-05-17 | 4.770 | 4.790 | 4.720 | 4.790 | 4.459 | 12,669,777 |
| 2024-05-16 | 4.820 | 4.840 | 4.750 | 4.770 | 4.440 | 12,241,597 |
| 2024-05-15 | 4.880 | 4.890 | 4.810 | 4.820 | 4.487 | 10,550,849 |
| 2024-05-14 | 4.910 | 4.960 | 4.860 | 4.870 | 4.533 | 15,455,423 |
| 2024-05-13 | 4.970 | 4.980 | 4.900 | 4.930 | 4.589 | 11,927,133 |
| 2024-05-10 | 4.970 | 5.000 | 4.920 | 4.970 | 4.626 | 11,808,529 |
| 2024-05-09 | 4.900 | 5.020 | 4.900 | 4.970 | 4.626 | 16,202,389 |
| 2024-05-08 | 4.950 | 4.960 | 4.890 | 4.900 | 4.561 | 14,232,496 |
| 2024-05-07 | 5.160 | 5.170 | 4.920 | 4.950 | 4.608 | 35,369,038 |
| 2024-05-06 | 5.170 | 5.250 | 5.160 | 5.180 | 4.822 | 19,984,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1300 CNY |
| 2025-07-28 | 0.1890 CNY |
| 2024-07-16 | 0.1250 CNY |
| 2023-07-18 | 0.1100 CNY |
| 2022-07-20 | 0.1000 CNY |
| 2021-07-08 | 0.1200 CNY |
| 2020-07-10 | 0.1100 CNY |
| 2019-07-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.