Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.600	4.640	4.540	4.540	4.057	11,233,943
2022-05-10	4.460	4.620	4.450	4.610	4.119	11,293,466
2022-05-09	4.480	4.520	4.430	4.500	4.021	8,339,422
2022-05-06	4.420	4.430	4.350	4.390	3.923	8,534,431
2022-05-05	4.400	4.540	4.400	4.510	4.030	9,238,187
2022-04-29	4.300	4.500	4.290	4.460	3.985	12,347,949
2022-04-28	4.320	4.360	4.170	4.260	3.807	9,028,589
2022-04-27	4.140	4.330	4.110	4.310	3.851	14,575,999
2022-04-26	4.400	4.420	4.200	4.200	3.753	12,368,771
2022-04-25	4.630	4.650	4.350	4.370	3.905	14,914,427
2022-04-22	4.650	4.730	4.560	4.670	4.173	9,812,157
2022-04-21	4.910	4.930	4.680	4.680	4.182	16,090,634
2022-04-20	5.000	5.030	4.910	4.920	4.396	9,491,525
2022-04-19	4.960	5.010	4.940	4.980	4.450	5,217,900
2022-04-18	4.920	4.960	4.850	4.950	4.423	6,331,378
2022-04-15	4.980	4.990	4.910	4.930	4.405	7,392,600
2022-04-14	4.960	5.010	4.960	4.980	4.450	5,809,525
2022-04-13	5.010	5.020	4.950	4.950	4.423	7,043,840
2022-04-12	4.950	5.040	4.880	5.040	4.504	11,284,838
2022-04-11	5.090	5.110	4.920	4.960	4.432	16,631,841
2022-04-08	5.100	5.140	5.000	5.140	4.593	14,173,984
2022-04-07	5.180	5.190	5.060	5.060	4.521	12,024,582
2022-04-06	5.100	5.190	5.080	5.190	4.638	8,574,699
2022-04-01	5.100	5.120	5.050	5.120	4.575	8,266,511
2022-03-31	5.110	5.200	5.100	5.120	4.575	9,760,346
2022-03-30	5.070	5.130	5.050	5.130	4.584	9,051,227
2022-03-29	5.110	5.150	5.020	5.030	4.495	8,157,867
2022-03-28	5.060	5.180	4.920	5.110	4.566	9,955,826
2022-03-25	5.150	5.160	5.080	5.080	4.539	9,900,922
2022-03-24	5.160	5.180	5.100	5.100	4.557	9,458,266
2022-03-23	5.180	5.220	5.170	5.190	4.638	9,223,744
2022-03-22	5.170	5.210	5.120	5.170	4.620	9,519,582
2022-03-21	5.280	5.290	5.140	5.200	4.647	14,858,458
2022-03-18	5.140	5.280	5.110	5.250	4.691	15,871,948
2022-03-17	5.160	5.240	5.120	5.140	4.593	20,809,511
2022-03-16	5.130	5.170	4.870	5.130	4.584	20,723,401
2022-03-15	5.300	5.300	4.960	4.970	4.441	21,999,148
2022-03-14	5.430	5.480	5.310	5.310	4.745	12,028,595
2022-03-11	5.400	5.510	5.270	5.500	4.915	15,928,025
2022-03-10	5.420	5.510	5.390	5.420	4.843	17,445,306
2022-03-09	5.520	5.550	5.140	5.340	4.772	25,387,461
2022-03-08	5.620	5.700	5.460	5.520	4.932	18,513,692
2022-03-07	5.930	5.930	5.650	5.700	5.093	26,979,781
2022-03-04	6.030	6.030	5.870	5.920	5.290	19,380,292
2022-03-03	6.000	6.050	5.980	6.020	5.379	10,543,805
2022-03-02	5.990	6.020	5.950	6.000	5.361	10,367,978
2022-03-01	6.070	6.070	5.980	6.020	5.379	9,833,721
2022-02-28	6.050	6.060	5.960	6.030	5.388	10,586,633
2022-02-25	5.910	6.060	5.910	6.040	5.397	16,783,226
2022-02-24	6.140	6.140	5.850	5.900	5.272	25,939,109
2022-02-23	6.090	6.130	6.040	6.120	5.469	14,098,799
2022-02-22	6.150	6.150	6.010	6.050	5.406	21,819,283
2022-02-21	6.170	6.180	6.110	6.160	5.504	17,868,077
2022-02-18	6.160	6.180	6.070	6.160	5.504	19,620,411
2022-02-17	6.150	6.290	6.120	6.190	5.531	32,020,001
2022-02-16	6.140	6.250	6.110	6.140	5.486	15,251,832
2022-02-15	6.190	6.200	6.070	6.120	5.469	14,504,400
2022-02-14	6.210	6.240	6.130	6.170	5.513	11,005,145
2022-02-11	6.310	6.310	6.180	6.210	5.549	14,298,279
2022-02-10	6.350	6.430	6.260	6.310	5.638	19,347,248

← NewerPage 19 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.