Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.180	5.180	5.130	5.160	4.803	6,633,800
2023-07-31	5.110	5.170	5.100	5.160	4.803	9,418,619
2023-07-28	5.120	5.140	5.070	5.120	4.766	7,905,048
2023-07-27	5.160	5.200	5.080	5.100	4.747	8,293,190
2023-07-26	5.110	5.190	5.080	5.160	4.803	8,610,409
2023-07-25	5.080	5.120	5.070	5.120	4.766	6,268,996
2023-07-24	5.060	5.090	5.030	5.080	4.729	5,688,000
2023-07-21	5.090	5.120	5.050	5.070	4.719	7,129,032
2023-07-20	5.160	5.170	5.080	5.110	4.757	6,857,195
2023-07-19	5.150	5.200	5.110	5.160	4.803	7,439,264
2023-07-18	5.170	5.170	5.080	5.130	4.775	6,540,578
2023-07-17	5.160	5.230	5.110	5.220	4.757	7,367,021
2023-07-14	5.160	5.230	5.140	5.180	4.720	5,384,747
2023-07-13	5.220	5.280	5.160	5.180	4.720	8,938,922
2023-07-12	5.220	5.280	5.190	5.240	4.775	12,823,692
2023-07-11	5.120	5.190	5.080	5.180	4.720	10,084,300
2023-07-10	5.120	5.130	5.080	5.100	4.647	5,283,000
2023-07-07	5.090	5.120	5.060	5.080	4.629	4,975,490
2023-07-06	5.100	5.120	5.070	5.090	4.638	5,401,925
2023-07-05	5.080	5.140	5.070	5.100	4.647	5,873,945
2023-07-04	5.130	5.150	5.080	5.110	4.656	6,376,419
2023-07-03	5.050	5.120	5.020	5.080	4.629	8,875,322
2023-06-30	5.060	5.090	5.040	5.050	4.602	5,938,082
2023-06-29	4.990	5.070	4.990	5.060	4.611	6,219,163
2023-06-28	5.030	5.030	4.940	4.990	4.547	5,636,600
2023-06-27	4.890	5.040	4.850	5.020	4.574	12,168,180
2023-06-26	4.880	4.930	4.830	4.870	4.438	8,613,728
2023-06-21	4.930	4.940	4.890	4.890	4.456	5,922,333
2023-06-20	4.980	5.010	4.910	4.920	4.483	5,753,577
2023-06-19	4.980	5.020	4.960	4.980	4.538	9,248,545
2023-06-16	4.980	4.980	4.940	4.970	4.529	8,555,895
2023-06-15	4.930	4.990	4.920	4.960	4.520	7,603,291
2023-06-14	4.940	4.960	4.910	4.940	4.501	5,789,858
2023-06-13	4.950	4.980	4.920	4.940	4.501	6,050,325
2023-06-12	5.030	5.030	4.920	4.950	4.511	9,328,896
2023-06-09	5.040	5.100	4.960	4.990	4.547	14,776,001
2023-06-08	5.060	5.080	5.000	5.060	4.611	8,192,790
2023-06-07	5.080	5.080	4.970	5.050	4.602	6,268,840
2023-06-06	5.200	5.210	5.010	5.050	4.602	10,579,084
2023-06-05	5.160	5.240	5.130	5.210	4.747	8,047,322
2023-06-02	5.110	5.170	5.090	5.150	4.693	6,673,769
2023-06-01	5.190	5.190	5.070	5.080	4.629	11,902,725
2023-05-31	5.210	5.250	5.160	5.170	4.711	6,541,374
2023-05-30	5.300	5.320	5.180	5.240	4.775	12,234,855
2023-05-29	5.320	5.400	5.280	5.310	4.839	13,083,383
2023-05-26	5.370	5.410	5.300	5.320	4.848	8,726,389
2023-05-25	5.350	5.370	5.260	5.360	4.884	9,853,825
2023-05-24	5.430	5.460	5.350	5.360	4.884	8,921,459
2023-05-23	5.490	5.680	5.460	5.460	4.975	13,201,376
2023-05-22	5.430	5.520	5.420	5.510	5.021	9,350,109
2023-05-19	5.450	5.480	5.390	5.460	4.975	7,057,836
2023-05-18	5.420	5.490	5.390	5.460	4.975	7,928,344
2023-05-17	5.410	5.440	5.350	5.440	4.957	8,532,594
2023-05-16	5.430	5.490	5.400	5.430	4.948	7,697,425
2023-05-15	5.350	5.420	5.320	5.410	4.930	7,691,874
2023-05-12	5.380	5.420	5.340	5.360	4.884	7,305,764
2023-05-11	5.400	5.450	5.370	5.380	4.902	7,335,707
2023-05-10	5.410	5.430	5.350	5.390	4.911	10,573,299
2023-05-09	5.450	5.490	5.390	5.410	4.930	12,147,785
2023-05-08	5.410	5.490	5.400	5.420	4.939	11,551,679

← NewerPage 14 of 21 · 1,212 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.