Infore Environment Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.910 | 4.960 | 4.860 | 4.960 | 4.520 | 8,287,052 |
| 2022-08-03 | 4.920 | 5.040 | 4.860 | 4.880 | 4.447 | 11,309,071 |
| 2022-08-02 | 5.070 | 5.070 | 4.800 | 4.920 | 4.483 | 16,584,301 |
| 2022-08-01 | 5.100 | 5.100 | 5.050 | 5.100 | 4.647 | 8,476,717 |
| 2022-07-29 | 5.150 | 5.180 | 5.080 | 5.090 | 4.638 | 10,333,665 |
| 2022-07-28 | 5.130 | 5.190 | 5.110 | 5.150 | 4.693 | 10,715,075 |
| 2022-07-27 | 5.130 | 5.190 | 5.100 | 5.120 | 4.665 | 8,525,674 |
| 2022-07-26 | 5.100 | 5.170 | 5.060 | 5.160 | 4.702 | 11,898,738 |
| 2022-07-25 | 5.350 | 5.360 | 5.100 | 5.120 | 4.665 | 19,982,924 |
| 2022-07-22 | 5.150 | 5.380 | 5.110 | 5.290 | 4.820 | 29,229,864 |
| 2022-07-21 | 5.080 | 5.180 | 5.070 | 5.130 | 4.675 | 12,860,280 |
| 2022-07-20 | 5.080 | 5.110 | 5.050 | 5.080 | 4.629 | 9,343,341 |
| 2022-07-19 | 5.170 | 5.200 | 5.110 | 5.160 | 4.611 | 10,850,714 |
| 2022-07-18 | 4.980 | 5.220 | 4.980 | 5.170 | 4.620 | 17,981,208 |
| 2022-07-15 | 5.040 | 5.070 | 4.970 | 4.990 | 4.459 | 9,945,700 |
| 2022-07-14 | 5.100 | 5.100 | 5.030 | 5.040 | 4.504 | 6,809,325 |
| 2022-07-13 | 5.040 | 5.120 | 5.000 | 5.110 | 4.566 | 9,290,112 |
| 2022-07-12 | 5.010 | 5.070 | 4.970 | 5.000 | 4.468 | 8,503,790 |
| 2022-07-11 | 5.060 | 5.100 | 4.970 | 5.000 | 4.468 | 10,500,428 |
| 2022-07-08 | 5.050 | 5.110 | 5.010 | 5.060 | 4.521 | 8,280,212 |
| 2022-07-07 | 5.030 | 5.080 | 5.000 | 5.030 | 4.495 | 9,631,424 |
| 2022-07-06 | 5.070 | 5.110 | 5.000 | 5.040 | 4.504 | 9,048,282 |
| 2022-07-05 | 5.180 | 5.190 | 5.050 | 5.090 | 4.548 | 12,419,046 |
| 2022-07-04 | 5.140 | 5.190 | 5.090 | 5.150 | 4.602 | 11,750,509 |
| 2022-07-01 | 5.100 | 5.220 | 5.090 | 5.130 | 4.584 | 12,309,378 |
| 2022-06-30 | 5.090 | 5.170 | 5.040 | 5.060 | 4.521 | 14,570,168 |
| 2022-06-29 | 5.230 | 5.230 | 5.100 | 5.120 | 4.575 | 18,931,825 |
| 2022-06-28 | 4.960 | 5.320 | 4.950 | 5.250 | 4.691 | 39,681,436 |
| 2022-06-27 | 4.860 | 4.940 | 4.850 | 4.930 | 4.405 | 13,035,421 |
| 2022-06-24 | 4.820 | 4.850 | 4.770 | 4.830 | 4.316 | 8,333,909 |
| 2022-06-23 | 4.710 | 4.810 | 4.700 | 4.810 | 4.298 | 7,465,477 |
| 2022-06-22 | 4.820 | 4.820 | 4.720 | 4.720 | 4.218 | 7,360,757 |
| 2022-06-21 | 4.880 | 4.880 | 4.770 | 4.810 | 4.298 | 8,723,305 |
| 2022-06-20 | 4.840 | 4.880 | 4.800 | 4.840 | 4.325 | 10,215,353 |
| 2022-06-17 | 4.780 | 4.830 | 4.700 | 4.800 | 4.289 | 9,340,994 |
| 2022-06-16 | 4.780 | 4.840 | 4.770 | 4.810 | 4.298 | 8,596,235 |
| 2022-06-15 | 4.790 | 4.880 | 4.770 | 4.790 | 4.280 | 11,504,109 |
| 2022-06-14 | 4.750 | 4.820 | 4.630 | 4.820 | 4.307 | 11,217,226 |
| 2022-06-13 | 4.790 | 4.790 | 4.710 | 4.750 | 4.244 | 9,982,557 |
| 2022-06-10 | 4.690 | 4.820 | 4.660 | 4.820 | 4.307 | 12,978,447 |
| 2022-06-09 | 4.790 | 4.820 | 4.670 | 4.700 | 4.200 | 9,831,664 |
| 2022-06-08 | 4.780 | 4.800 | 4.710 | 4.750 | 4.244 | 9,991,556 |
| 2022-06-07 | 4.860 | 4.870 | 4.780 | 4.800 | 4.289 | 8,289,317 |
| 2022-06-06 | 4.850 | 4.860 | 4.810 | 4.850 | 4.334 | 9,019,885 |
| 2022-06-02 | 4.780 | 4.850 | 4.740 | 4.840 | 4.325 | 10,268,571 |
| 2022-06-01 | 4.700 | 4.800 | 4.670 | 4.760 | 4.253 | 10,743,568 |
| 2022-05-31 | 4.660 | 4.700 | 4.620 | 4.690 | 4.191 | 7,753,946 |
| 2022-05-30 | 4.660 | 4.670 | 4.610 | 4.670 | 4.173 | 7,049,996 |
| 2022-05-27 | 4.680 | 4.720 | 4.590 | 4.630 | 4.137 | 9,103,700 |
| 2022-05-26 | 4.610 | 4.730 | 4.560 | 4.700 | 4.200 | 15,097,494 |
| 2022-05-25 | 4.410 | 4.590 | 4.410 | 4.580 | 4.093 | 7,942,279 |
| 2022-05-24 | 4.640 | 4.640 | 4.410 | 4.430 | 3.958 | 10,409,402 |
| 2022-05-23 | 4.600 | 4.620 | 4.570 | 4.610 | 4.119 | 6,702,016 |
| 2022-05-20 | 4.540 | 4.630 | 4.540 | 4.600 | 4.110 | 9,331,746 |
| 2022-05-19 | 4.450 | 4.540 | 4.450 | 4.520 | 4.039 | 5,773,636 |
| 2022-05-18 | 4.550 | 4.560 | 4.500 | 4.540 | 4.057 | 5,255,726 |
| 2022-05-17 | 4.510 | 4.530 | 4.460 | 4.530 | 4.048 | 5,521,659 |
| 2022-05-16 | 4.600 | 4.620 | 4.490 | 4.530 | 4.048 | 6,641,737 |
| 2022-05-13 | 4.590 | 4.610 | 4.500 | 4.550 | 4.066 | 6,627,292 |
| 2022-05-12 | 4.510 | 4.590 | 4.510 | 4.550 | 4.066 | 6,547,584 |
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.