Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.460	5.490	5.360	5.430	4.948	12,995,824
2023-05-04	5.340	5.480	5.260	5.470	4.984	20,518,486
2023-04-28	5.280	5.310	5.210	5.300	4.829	10,192,294
2023-04-27	5.180	5.290	5.130	5.280	4.811	12,252,375
2023-04-26	5.070	5.190	5.000	5.140	4.684	9,063,246
2023-04-25	5.200	5.200	4.940	5.050	4.602	11,740,187
2023-04-24	5.090	5.220	5.070	5.140	4.684	8,208,199
2023-04-21	5.210	5.250	5.080	5.090	4.638	9,185,649
2023-04-20	5.230	5.260	5.200	5.210	4.747	5,824,924
2023-04-19	5.280	5.340	5.230	5.250	4.784	7,708,569
2023-04-18	5.320	5.340	5.270	5.270	4.802	7,558,895
2023-04-17	5.310	5.350	5.250	5.320	4.848	8,518,528
2023-04-14	5.370	5.370	5.260	5.270	4.802	7,729,097
2023-04-13	5.280	5.380	5.240	5.320	4.848	11,015,774
2023-04-12	5.250	5.280	5.180	5.270	4.802	11,027,152
2023-04-11	5.240	5.250	5.150	5.220	4.757	11,045,871
2023-04-10	5.220	5.270	5.200	5.240	4.775	6,664,603
2023-04-07	5.260	5.300	5.220	5.220	4.757	6,385,565
2023-04-06	5.290	5.290	5.220	5.250	4.784	7,659,527
2023-04-04	5.320	5.330	5.250	5.300	4.829	7,095,924
2023-04-03	5.300	5.360	5.260	5.300	4.829	9,654,536
2023-03-31	5.210	5.300	5.180	5.290	4.820	7,649,198
2023-03-30	5.190	5.220	5.170	5.200	4.738	7,247,498
2023-03-29	5.220	5.250	5.170	5.190	4.729	4,920,854
2023-03-28	5.270	5.300	5.210	5.220	4.757	6,191,045
2023-03-27	5.300	5.330	5.260	5.270	4.802	7,063,303
2023-03-24	5.370	5.370	5.280	5.290	4.820	6,446,193
2023-03-23	5.360	5.370	5.290	5.350	4.875	7,291,100
2023-03-22	5.380	5.380	5.320	5.370	4.893	7,118,693
2023-03-21	5.250	5.360	5.220	5.310	4.839	10,737,003
2023-03-20	5.200	5.320	5.180	5.220	4.757	14,014,166
2023-03-17	5.180	5.250	5.180	5.200	4.738	7,600,652
2023-03-16	5.200	5.220	5.120	5.140	4.684	6,087,655
2023-03-15	5.200	5.240	5.160	5.220	4.757	8,361,600
2023-03-14	5.220	5.240	5.150	5.200	4.738	7,692,241
2023-03-13	5.230	5.270	5.190	5.220	4.757	7,851,500
2023-03-10	5.300	5.320	5.220	5.240	4.775	8,214,952
2023-03-09	5.310	5.330	5.260	5.310	4.839	7,512,385
2023-03-08	5.250	5.300	5.230	5.280	4.811	6,973,635
2023-03-07	5.380	5.380	5.260	5.260	4.793	10,924,800
2023-03-06	5.380	5.440	5.340	5.360	4.884	7,988,930
2023-03-03	5.380	5.430	5.350	5.380	4.902	9,381,912
2023-03-02	5.440	5.460	5.390	5.400	4.921	9,387,597
2023-03-01	5.420	5.470	5.410	5.440	4.957	7,877,228
2023-02-28	5.430	5.450	5.370	5.420	4.939	8,705,608
2023-02-27	5.440	5.440	5.380	5.420	4.939	9,611,364
2023-02-24	5.500	5.520	5.400	5.450	4.966	12,733,005
2023-02-23	5.520	5.540	5.460	5.490	5.003	8,632,747
2023-02-22	5.510	5.550	5.450	5.520	5.030	11,174,896
2023-02-21	5.550	5.580	5.490	5.550	5.057	13,655,147
2023-02-20	5.560	5.610	5.480	5.530	5.039	17,306,795
2023-02-17	5.570	5.670	5.510	5.540	5.048	22,889,730
2023-02-16	5.700	5.770	5.500	5.530	5.039	35,671,923
2023-02-15	5.780	5.780	5.660	5.700	5.194	19,595,588
2023-02-14	5.620	5.830	5.560	5.780	5.267	36,709,842
2023-02-13	5.550	5.750	5.500	5.630	5.130	39,769,149
2023-02-10	5.500	5.660	5.470	5.530	5.039	37,244,122
2023-02-09	5.410	5.550	5.260	5.520	5.030	41,878,449
2023-02-08	5.550	5.620	5.340	5.360	4.884	46,373,458
2023-02-07	5.110	5.590	5.110	5.520	5.030	68,531,931

← NewerPage 15 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.