Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.160	5.360	5.070	5.180	4.720	43,848,931
2023-02-03	4.900	4.910	4.830	4.870	4.438	5,790,338
2023-02-02	4.910	4.920	4.850	4.890	4.456	6,397,443
2023-02-01	4.880	4.920	4.870	4.910	4.474	7,686,767
2023-01-31	4.850	4.920	4.830	4.880	4.447	6,414,574
2023-01-30	4.880	4.910	4.840	4.850	4.419	6,989,310
2023-01-20	4.820	4.860	4.810	4.830	4.401	5,237,129
2023-01-19	4.770	4.820	4.750	4.810	4.383	5,642,547
2023-01-18	4.760	4.800	4.730	4.780	4.356	5,033,821
2023-01-17	4.730	4.760	4.720	4.750	4.328	2,784,800
2023-01-16	4.700	4.760	4.690	4.730	4.310	4,623,334
2023-01-13	4.670	4.710	4.660	4.700	4.283	3,442,139
2023-01-12	4.700	4.710	4.650	4.660	4.246	3,109,100
2023-01-11	4.710	4.710	4.650	4.690	4.274	3,532,771
2023-01-10	4.680	4.700	4.640	4.680	4.265	4,880,558
2023-01-09	4.690	4.710	4.650	4.660	4.246	5,180,599
2023-01-06	4.710	4.720	4.660	4.710	4.292	5,834,894
2023-01-05	4.710	4.710	4.650	4.670	4.255	4,258,884
2023-01-04	4.640	4.690	4.620	4.680	4.265	7,574,515
2023-01-03	4.580	4.650	4.540	4.610	4.201	7,583,751
2022-12-30	4.510	4.570	4.510	4.540	4.137	2,909,600
2022-12-29	4.590	4.590	4.510	4.520	4.119	4,997,284
2022-12-28	4.580	4.600	4.560	4.580	4.173	3,465,891
2022-12-27	4.620	4.620	4.570	4.590	4.183	3,835,309
2022-12-26	4.560	4.620	4.550	4.600	4.192	3,361,881
2022-12-23	4.530	4.600	4.530	4.570	4.164	3,612,300
2022-12-22	4.650	4.650	4.540	4.550	4.146	5,637,800
2022-12-21	4.610	4.660	4.600	4.620	4.210	3,049,200
2022-12-20	4.610	4.670	4.600	4.630	4.219	3,685,800
2022-12-19	4.740	4.790	4.610	4.620	4.210	7,198,878
2022-12-16	4.720	4.740	4.690	4.740	4.319	4,839,863
2022-12-15	4.730	4.780	4.710	4.740	4.319	4,267,841
2022-12-14	4.760	4.790	4.720	4.730	4.310	4,556,921
2022-12-13	4.730	4.800	4.710	4.780	4.356	5,215,447
2022-12-12	4.770	4.800	4.730	4.730	4.310	7,597,499
2022-12-09	4.840	4.850	4.780	4.790	4.365	9,899,721
2022-12-08	4.920	4.920	4.830	4.840	4.410	6,423,693
2022-12-07	4.910	4.920	4.860	4.880	4.447	6,395,070
2022-12-06	4.970	4.970	4.900	4.910	4.474	6,378,921
2022-12-05	4.890	4.980	4.880	4.950	4.511	14,893,277
2022-12-02	4.880	4.900	4.850	4.860	4.429	5,191,156
2022-12-01	4.940	4.950	4.870	4.880	4.447	8,161,135
2022-11-30	4.910	4.910	4.880	4.890	4.456	6,186,641
2022-11-29	4.880	4.900	4.840	4.880	4.447	8,064,035
2022-11-28	4.860	4.870	4.740	4.820	4.392	7,559,938
2022-11-25	4.850	4.870	4.830	4.870	4.438	7,813,155
2022-11-24	4.900	4.910	4.850	4.870	4.438	4,803,295
2022-11-23	4.830	4.870	4.810	4.870	4.438	5,272,310
2022-11-22	4.860	4.870	4.810	4.830	4.401	4,915,800
2022-11-21	4.910	4.920	4.840	4.850	4.419	8,763,291
2022-11-18	4.880	4.950	4.870	4.940	4.501	8,944,296
2022-11-17	4.880	4.890	4.850	4.880	4.447	3,928,436
2022-11-16	4.900	4.910	4.860	4.880	4.447	4,702,600
2022-11-15	4.870	4.920	4.840	4.900	4.465	5,878,056
2022-11-14	4.890	4.920	4.850	4.860	4.429	5,380,884
2022-11-11	4.910	4.950	4.880	4.890	4.456	7,341,781
2022-11-10	4.910	4.910	4.840	4.860	4.429	4,984,200
2022-11-09	4.910	4.930	4.890	4.910	4.474	3,781,915
2022-11-08	4.930	4.930	4.860	4.900	4.465	3,734,635
2022-11-07	4.920	4.960	4.890	4.910	4.474	6,233,444

← NewerPage 16 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.