Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.810	4.940	4.800	4.910	4.474	9,390,644
2022-11-03	4.800	4.860	4.750	4.820	4.392	4,648,353
2022-11-02	4.770	4.820	4.750	4.810	4.383	5,392,290
2022-11-01	4.650	4.800	4.650	4.790	4.365	7,533,172
2022-10-31	4.590	4.690	4.570	4.660	4.246	5,493,661
2022-10-28	4.760	4.770	4.590	4.600	4.192	10,259,355
2022-10-27	4.760	4.810	4.740	4.760	4.337	5,261,896
2022-10-26	4.680	4.760	4.670	4.730	4.310	6,343,660
2022-10-25	4.740	4.740	4.630	4.670	4.255	5,618,354
2022-10-24	4.780	4.870	4.700	4.740	4.319	5,784,346
2022-10-21	4.820	4.840	4.750	4.780	4.356	4,020,749
2022-10-20	4.840	4.860	4.780	4.820	4.392	4,800,813
2022-10-19	4.850	4.870	4.820	4.840	4.410	3,940,770
2022-10-18	4.880	4.880	4.830	4.860	4.429	4,384,357
2022-10-17	4.830	4.890	4.800	4.860	4.429	4,970,418
2022-10-14	4.850	4.910	4.850	4.860	4.429	5,689,498
2022-10-13	4.740	4.870	4.720	4.850	4.419	7,884,079
2022-10-12	4.610	4.750	4.580	4.750	4.328	6,401,843
2022-10-11	4.560	4.640	4.510	4.620	4.210	4,894,728
2022-10-10	4.650	4.670	4.520	4.540	4.137	5,371,238
2022-09-30	4.660	4.720	4.640	4.650	4.237	4,495,285
2022-09-29	4.710	4.710	4.630	4.680	4.265	5,710,402
2022-09-28	4.730	4.730	4.650	4.680	4.265	5,356,953
2022-09-27	4.640	4.740	4.620	4.730	4.310	6,255,658
2022-09-26	4.700	4.740	4.610	4.640	4.228	7,152,496
2022-09-23	4.780	4.820	4.730	4.730	4.310	4,884,344
2022-09-22	4.770	4.800	4.750	4.780	4.356	4,643,789
2022-09-21	4.760	4.830	4.690	4.800	4.374	5,148,278
2022-09-20	4.710	4.790	4.670	4.780	4.356	7,136,669
2022-09-19	4.670	4.720	4.600	4.690	4.274	8,644,561
2022-09-16	4.770	4.800	4.680	4.680	4.265	9,517,704
2022-09-15	4.880	4.910	4.760	4.790	4.365	8,785,437
2022-09-14	4.900	4.920	4.850	4.870	4.438	6,423,981
2022-09-13	5.010	5.020	4.940	4.960	4.520	5,913,375
2022-09-09	4.990	5.020	4.960	4.990	4.547	6,734,695
2022-09-08	4.980	5.040	4.970	4.990	4.547	7,704,441
2022-09-07	4.930	5.030	4.920	4.990	4.547	8,215,199
2022-09-06	4.880	4.950	4.860	4.950	4.511	8,224,414
2022-09-05	4.820	4.880	4.800	4.880	4.447	6,840,735
2022-09-02	4.800	4.850	4.770	4.830	4.401	5,649,393
2022-09-01	4.830	4.860	4.800	4.800	4.374	5,741,800
2022-08-31	4.910	4.940	4.840	4.840	4.410	8,268,512
2022-08-30	4.900	4.950	4.880	4.930	4.492	5,704,859
2022-08-29	4.870	4.920	4.810	4.910	4.474	7,995,396
2022-08-26	4.880	4.970	4.860	4.910	4.474	9,917,434
2022-08-25	4.860	4.880	4.800	4.870	4.438	8,640,734
2022-08-24	4.990	5.000	4.790	4.820	4.392	15,050,507
2022-08-23	4.980	5.020	4.950	4.980	4.538	5,814,148
2022-08-22	5.040	5.040	4.960	4.980	4.538	8,612,629
2022-08-19	5.010	5.040	4.990	5.040	4.593	6,328,845
2022-08-18	5.070	5.070	5.000	5.020	4.574	5,673,660
2022-08-17	4.990	5.070	4.960	5.060	4.611	9,125,348
2022-08-16	4.980	5.020	4.960	4.980	4.538	5,075,381
2022-08-15	5.010	5.010	4.950	4.980	4.538	7,501,184
2022-08-12	5.000	5.030	4.990	5.010	4.565	5,543,465
2022-08-11	4.950	5.020	4.950	5.000	4.556	8,592,316
2022-08-10	4.920	4.920	4.880	4.910	4.474	3,546,816
2022-08-09	4.970	4.970	4.900	4.930	4.492	5,916,699
2022-08-08	4.960	4.990	4.940	4.950	4.511	5,230,019
2022-08-05	4.970	5.000	4.900	4.970	4.529	7,257,293

← NewerPage 17 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.