Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.520	4.760	4.500	4.760	4.431	14,447,551
2024-01-24	4.390	4.500	4.330	4.490	4.179	13,300,006
2024-01-23	4.220	4.440	4.170	4.380	4.077	18,983,631
2024-01-22	4.490	4.500	4.200	4.210	3.919	17,211,215
2024-01-19	4.560	4.570	4.480	4.500	4.189	11,572,125
2024-01-18	4.760	4.770	4.430	4.570	4.254	18,982,704
2024-01-17	4.830	4.860	4.730	4.730	4.403	7,984,700
2024-01-16	4.860	4.900	4.780	4.830	4.496	8,000,200
2024-01-15	4.880	4.910	4.850	4.870	4.533	7,427,095
2024-01-12	4.910	4.970	4.890	4.910	4.570	10,001,900
2024-01-11	4.880	4.880	4.800	4.860	4.524	6,911,172
2024-01-10	4.810	4.880	4.770	4.830	4.496	8,285,630
2024-01-09	4.820	4.840	4.770	4.810	4.477	8,298,926
2024-01-08	4.890	4.890	4.810	4.810	4.477	9,751,914
2024-01-05	4.930	4.950	4.850	4.870	4.533	8,796,335
2024-01-04	4.920	4.930	4.870	4.910	4.570	8,291,019
2024-01-03	4.870	4.910	4.850	4.910	4.570	8,267,900
2024-01-02	4.770	4.920	4.750	4.880	4.542	14,104,400
2023-12-29	4.750	4.770	4.730	4.750	4.421	7,271,221
2023-12-28	4.710	4.780	4.670	4.760	4.431	7,460,400
2023-12-27	4.690	4.730	4.660	4.710	4.384	7,016,500
2023-12-26	4.760	4.790	4.680	4.700	4.375	8,184,492
2023-12-25	4.780	4.810	4.720	4.760	4.431	8,679,594
2023-12-22	4.820	4.820	4.750	4.780	4.449	7,799,700
2023-12-21	4.750	4.840	4.700	4.830	4.496	8,414,298
2023-12-20	4.830	4.840	4.760	4.760	4.431	5,609,200
2023-12-19	4.840	4.850	4.780	4.810	4.477	6,199,950
2023-12-18	4.880	4.900	4.820	4.830	4.496	10,128,200
2023-12-15	4.950	4.960	4.880	4.910	4.570	9,969,654
2023-12-14	4.920	4.970	4.910	4.940	4.598	13,151,208
2023-12-13	4.890	4.920	4.870	4.870	4.533	6,988,910
2023-12-12	4.920	4.920	4.860	4.890	4.552	6,610,215
2023-12-11	4.840	4.910	4.770	4.910	4.570	13,470,400
2023-12-08	4.880	4.920	4.830	4.860	4.524	16,636,857
2023-12-07	4.800	4.860	4.760	4.840	4.505	9,975,549
2023-12-06	4.760	4.840	4.730	4.800	4.468	8,195,385
2023-12-05	4.850	4.860	4.760	4.770	4.440	8,897,269
2023-12-04	4.920	4.930	4.850	4.860	4.524	9,786,596
2023-12-01	4.880	4.920	4.860	4.910	4.570	7,384,344
2023-11-30	4.890	4.900	4.850	4.880	4.542	5,041,064
2023-11-29	4.920	4.930	4.880	4.890	4.552	5,968,206
2023-11-28	4.870	4.930	4.850	4.920	4.580	7,168,000
2023-11-27	4.870	4.890	4.810	4.870	4.533	7,709,898
2023-11-24	4.910	4.910	4.840	4.850	4.515	6,868,072
2023-11-23	4.850	4.920	4.830	4.910	4.570	6,077,201
2023-11-22	4.890	4.930	4.850	4.850	4.515	6,038,400
2023-11-21	4.910	4.950	4.870	4.880	4.542	8,561,418
2023-11-20	4.870	4.910	4.840	4.890	4.552	8,231,499
2023-11-17	4.830	4.880	4.830	4.860	4.524	5,747,500
2023-11-16	4.900	4.900	4.830	4.850	4.515	7,880,859
2023-11-15	4.950	4.970	4.880	4.920	4.580	10,280,746
2023-11-14	4.860	4.900	4.820	4.840	4.505	9,862,983
2023-11-13	4.830	4.860	4.800	4.860	4.524	7,622,848
2023-11-10	4.860	4.860	4.810	4.830	4.496	7,301,386
2023-11-09	4.870	4.900	4.840	4.850	4.515	6,543,380
2023-11-08	4.900	4.940	4.860	4.870	4.533	9,675,156
2023-11-07	4.900	4.900	4.850	4.860	4.524	6,514,203
2023-11-06	4.890	4.920	4.870	4.880	4.542	7,795,650
2023-11-03	4.890	4.890	4.830	4.850	4.515	7,626,399
2023-11-02	4.900	4.920	4.860	4.880	4.542	7,282,163

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.