Infore Environment Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.190 | 5.210 | 5.120 | 5.130 | 4.775 | 12,040,200 |
| 2024-04-29 | 5.130 | 5.220 | 5.090 | 5.160 | 4.803 | 14,050,993 |
| 2024-04-26 | 5.130 | 5.180 | 5.050 | 5.140 | 4.785 | 11,953,516 |
| 2024-04-25 | 5.020 | 5.100 | 5.000 | 5.080 | 4.729 | 9,829,231 |
| 2024-04-24 | 5.010 | 5.060 | 4.970 | 5.060 | 4.710 | 9,764,419 |
| 2024-04-23 | 5.110 | 5.160 | 4.990 | 5.020 | 4.673 | 13,504,748 |
| 2024-04-22 | 5.200 | 5.240 | 5.120 | 5.120 | 4.766 | 10,934,469 |
| 2024-04-19 | 5.150 | 5.260 | 5.140 | 5.190 | 4.831 | 13,980,052 |
| 2024-04-18 | 5.180 | 5.260 | 5.140 | 5.140 | 4.785 | 13,981,396 |
| 2024-04-17 | 5.140 | 5.200 | 5.070 | 5.170 | 4.812 | 19,124,266 |
| 2024-04-16 | 5.180 | 5.240 | 5.100 | 5.130 | 4.775 | 18,464,638 |
| 2024-04-15 | 5.210 | 5.320 | 5.150 | 5.200 | 4.840 | 19,839,968 |
| 2024-04-12 | 5.230 | 5.280 | 5.200 | 5.220 | 4.859 | 11,421,112 |
| 2024-04-11 | 5.090 | 5.290 | 5.070 | 5.230 | 4.868 | 19,656,089 |
| 2024-04-10 | 5.100 | 5.180 | 5.090 | 5.150 | 4.794 | 12,861,544 |
| 2024-04-09 | 5.100 | 5.180 | 5.090 | 5.110 | 4.757 | 12,225,422 |
| 2024-04-08 | 5.130 | 5.210 | 5.100 | 5.160 | 4.803 | 14,418,118 |
| 2024-04-03 | 5.170 | 5.180 | 5.090 | 5.120 | 4.766 | 10,174,123 |
| 2024-04-02 | 5.140 | 5.180 | 5.090 | 5.170 | 4.812 | 13,285,409 |
| 2024-04-01 | 5.130 | 5.130 | 5.060 | 5.090 | 4.738 | 13,098,900 |
| 2024-03-29 | 4.990 | 5.080 | 4.960 | 5.080 | 4.729 | 5,346,646 |
| 2024-03-28 | 4.920 | 5.060 | 4.910 | 4.990 | 4.645 | 10,264,248 |
| 2024-03-27 | 5.030 | 5.060 | 4.930 | 4.930 | 4.589 | 8,403,500 |
| 2024-03-26 | 4.970 | 5.020 | 4.940 | 5.000 | 4.654 | 13,247,545 |
| 2024-03-25 | 5.050 | 5.080 | 4.930 | 4.940 | 4.598 | 10,431,550 |
| 2024-03-22 | 5.110 | 5.120 | 4.990 | 5.050 | 4.701 | 15,550,024 |
| 2024-03-21 | 5.180 | 5.200 | 5.060 | 5.080 | 4.729 | 8,553,228 |
| 2024-03-20 | 5.080 | 5.140 | 5.060 | 5.100 | 4.747 | 10,909,535 |
| 2024-03-19 | 5.170 | 5.180 | 5.050 | 5.090 | 4.738 | 12,880,329 |
| 2024-03-18 | 5.150 | 5.220 | 5.080 | 5.180 | 4.822 | 21,933,431 |
| 2024-03-15 | 4.910 | 5.080 | 4.880 | 5.080 | 4.729 | 20,774,401 |
| 2024-03-14 | 4.860 | 4.950 | 4.850 | 4.900 | 4.561 | 15,079,293 |
| 2024-03-13 | 4.810 | 4.880 | 4.760 | 4.830 | 4.496 | 9,672,100 |
| 2024-03-12 | 4.880 | 4.890 | 4.790 | 4.820 | 4.487 | 7,869,000 |
| 2024-03-11 | 4.840 | 4.880 | 4.800 | 4.860 | 4.524 | 8,480,185 |
| 2024-03-08 | 4.740 | 4.850 | 4.740 | 4.830 | 4.496 | 11,827,476 |
| 2024-03-07 | 4.750 | 4.830 | 4.730 | 4.730 | 4.403 | 10,293,778 |
| 2024-03-06 | 4.700 | 4.790 | 4.670 | 4.720 | 4.394 | 8,073,519 |
| 2024-03-05 | 4.770 | 4.780 | 4.680 | 4.700 | 4.375 | 12,466,551 |
| 2024-03-04 | 4.840 | 4.880 | 4.720 | 4.740 | 4.412 | 13,233,700 |
| 2024-03-01 | 4.830 | 4.930 | 4.820 | 4.870 | 4.533 | 13,060,545 |
| 2024-02-29 | 4.710 | 4.830 | 4.680 | 4.820 | 4.487 | 13,804,637 |
| 2024-02-28 | 4.790 | 4.900 | 4.690 | 4.700 | 4.375 | 17,052,799 |
| 2024-02-27 | 4.720 | 4.780 | 4.680 | 4.770 | 4.440 | 11,974,275 |
| 2024-02-26 | 4.660 | 4.770 | 4.630 | 4.710 | 4.384 | 17,020,984 |
| 2024-02-23 | 4.660 | 4.690 | 4.570 | 4.630 | 4.310 | 13,295,325 |
| 2024-02-22 | 4.660 | 4.700 | 4.590 | 4.650 | 4.328 | 10,364,619 |
| 2024-02-21 | 4.620 | 4.750 | 4.580 | 4.640 | 4.319 | 14,928,858 |
| 2024-02-20 | 4.720 | 4.720 | 4.610 | 4.640 | 4.319 | 12,963,866 |
| 2024-02-19 | 4.800 | 4.840 | 4.650 | 4.690 | 4.366 | 24,820,510 |
| 2024-02-08 | 4.770 | 5.030 | 4.720 | 4.760 | 4.431 | 42,515,462 |
| 2024-02-07 | 4.390 | 4.800 | 4.390 | 4.790 | 4.459 | 41,448,614 |
| 2024-02-06 | 3.870 | 4.380 | 3.860 | 4.380 | 4.077 | 21,671,658 |
| 2024-02-05 | 4.140 | 4.210 | 3.860 | 3.980 | 3.705 | 21,502,546 |
| 2024-02-02 | 4.360 | 4.400 | 4.040 | 4.190 | 3.900 | 15,505,251 |
| 2024-02-01 | 4.410 | 4.480 | 4.320 | 4.340 | 4.040 | 13,228,975 |
| 2024-01-31 | 4.510 | 4.600 | 4.410 | 4.440 | 4.133 | 11,450,991 |
| 2024-01-30 | 4.630 | 4.710 | 4.510 | 4.530 | 4.217 | 10,565,300 |
| 2024-01-29 | 4.780 | 4.820 | 4.640 | 4.660 | 4.338 | 9,910,300 |
| 2024-01-26 | 4.750 | 4.820 | 4.720 | 4.780 | 4.449 | 12,809,083 |
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.