Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.880	4.930	4.840	4.900	4.561	10,331,479
2023-10-31	4.910	4.930	4.860	4.880	4.542	9,219,765
2023-10-30	4.890	4.910	4.860	4.900	4.561	7,809,312
2023-10-27	4.820	4.910	4.770	4.890	4.552	8,630,586
2023-10-26	4.740	4.820	4.720	4.820	4.487	9,914,991
2023-10-25	4.640	4.800	4.630	4.770	4.440	10,688,344
2023-10-24	4.590	4.630	4.530	4.620	4.300	10,967,192
2023-10-23	4.670	4.670	4.510	4.530	4.217	7,905,829
2023-10-20	4.680	4.720	4.650	4.670	4.347	5,881,691
2023-10-19	4.690	4.720	4.660	4.680	4.356	8,720,128
2023-10-18	4.830	4.830	4.680	4.680	4.356	11,671,208
2023-10-17	4.850	4.860	4.810	4.840	4.505	7,540,707
2023-10-16	4.910	4.910	4.830	4.850	4.515	6,483,230
2023-10-13	4.920	4.930	4.860	4.880	4.542	5,702,300
2023-10-12	4.900	4.950	4.880	4.940	4.598	6,336,220
2023-10-11	4.880	4.960	4.860	4.890	4.552	7,450,049
2023-10-10	4.960	4.980	4.880	4.890	4.552	6,904,086
2023-10-09	4.980	5.000	4.920	4.960	4.617	7,203,400
2023-09-28	5.010	5.020	4.960	4.980	4.636	6,668,249
2023-09-27	4.970	5.030	4.930	5.000	4.654	7,604,172
2023-09-26	4.980	4.980	4.940	4.960	4.617	7,014,555
2023-09-25	4.990	5.000	4.950	4.990	4.645	8,008,893
2023-09-22	4.880	4.980	4.880	4.970	4.626	7,424,349
2023-09-21	4.920	4.950	4.900	4.900	4.561	7,611,600
2023-09-20	4.980	5.000	4.910	4.920	4.580	5,168,000
2023-09-19	4.970	5.010	4.960	4.980	4.636	6,257,327
2023-09-18	4.960	4.990	4.920	4.970	4.626	8,339,349
2023-09-15	4.980	4.990	4.940	4.970	4.626	6,011,792
2023-09-14	4.970	4.990	4.920	4.950	4.608	5,777,484
2023-09-13	4.950	4.980	4.910	4.960	4.617	5,109,998
2023-09-12	4.980	5.000	4.950	4.970	4.626	4,182,000
2023-09-11	4.890	5.020	4.870	4.980	4.636	9,504,112
2023-09-08	4.920	4.940	4.860	4.880	4.542	5,613,100
2023-09-07	4.990	5.000	4.910	4.920	4.580	8,642,092
2023-09-06	4.960	5.010	4.930	5.000	4.654	6,776,077
2023-09-05	4.990	5.000	4.920	4.960	4.617	7,788,930
2023-09-04	4.940	5.020	4.920	4.990	4.645	10,785,269
2023-09-01	4.910	4.970	4.880	4.950	4.608	8,753,871
2023-08-31	4.950	5.000	4.890	4.930	4.589	9,049,447
2023-08-30	5.080	5.090	4.990	4.990	4.645	10,987,506
2023-08-29	5.010	5.080	4.960	5.060	4.710	19,647,901
2023-08-28	5.040	5.110	4.970	5.010	4.664	26,030,426
2023-08-25	4.750	4.950	4.750	4.850	4.515	12,477,644
2023-08-24	4.870	4.880	4.730	4.770	4.440	8,471,684
2023-08-23	4.870	4.930	4.820	4.860	4.524	8,119,648
2023-08-22	4.970	5.010	4.800	4.870	4.533	11,959,999
2023-08-21	4.920	5.020	4.900	4.970	4.626	12,333,075
2023-08-18	4.890	5.070	4.880	4.930	4.589	14,408,980
2023-08-17	4.840	4.900	4.800	4.880	4.542	7,028,998
2023-08-16	4.850	4.870	4.820	4.850	4.515	6,387,841
2023-08-15	4.880	4.910	4.820	4.880	4.542	6,229,192
2023-08-14	4.860	4.900	4.830	4.880	4.542	8,122,977
2023-08-11	4.990	5.000	4.870	4.880	4.542	10,161,590
2023-08-10	4.940	5.010	4.920	4.980	4.636	6,536,597
2023-08-09	4.950	4.970	4.920	4.930	4.589	6,095,017
2023-08-08	5.030	5.050	4.950	4.970	4.626	10,304,067
2023-08-07	5.080	5.100	5.000	5.030	4.682	9,880,979
2023-08-04	5.110	5.140	5.070	5.080	4.729	6,645,191
2023-08-03	5.120	5.140	5.070	5.080	4.729	8,154,506
2023-08-02	5.170	5.180	5.110	5.120	4.766	7,306,582

← NewerPage 13 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.