Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.190	7.420	7.050	7.100	7.100	65,328,707
2026-07-21	7.130	7.310	6.510	7.270	7.270	109,895,359
2026-07-20	7.460	7.650	6.880	7.040	7.040	102,510,648
2026-07-17	8.040	8.040	7.250	7.320	7.320	90,030,031
2026-07-16	8.000	8.440	7.970	8.040	8.040	74,166,383
2026-07-15	8.300	8.480	7.970	8.080	8.080	64,841,566
2026-07-14	8.300	8.480	7.960	8.260	8.260	65,691,617
2026-07-13	9.000	9.060	8.140	8.230	8.230	90,446,570
2026-07-10	9.180	9.500	9.050	9.080	8.950	77,592,569
2026-07-09	9.310	9.530	8.770	9.200	9.068	95,751,176
2026-07-08	9.670	9.790	9.320	9.350	9.216	67,672,054
2026-07-07	10.110	10.330	9.620	9.650	9.512	76,923,454
2026-07-06	10.540	10.770	9.950	10.120	9.975	91,401,837
2026-07-03	10.350	10.770	10.200	10.480	10.330	98,450,834
2026-07-02	10.050	10.850	10.000	10.250	10.103	126,415,118
2026-07-01	10.600	10.680	9.990	10.260	10.113	170,055,672
2026-06-30	9.650	10.530	9.530	10.530	10.379	130,815,609
2026-06-29	10.650	10.890	9.570	9.570	9.433	239,552,103
2026-06-26	11.510	11.560	10.630	10.630	10.478	160,184,846
2026-06-25	11.260	12.120	11.250	11.810	11.641	303,716,962
2026-06-24	9.940	11.020	9.910	11.020	10.862	162,319,811
2026-06-23	10.500	10.500	9.960	10.020	9.877	109,496,611
2026-06-22	10.400	10.590	9.890	10.450	10.300	131,248,669
2026-06-18	10.340	10.650	10.150	10.200	10.054	135,280,247
2026-06-17	10.260	10.780	10.030	10.250	10.103	129,196,173
2026-06-16	10.240	10.500	10.150	10.350	10.202	81,917,474
2026-06-15	9.950	10.340	9.900	10.340	10.192	103,889,645
2026-06-12	9.900	10.230	9.700	9.850	9.709	94,904,699
2026-06-11	10.050	10.070	9.710	9.840	9.699	77,934,197
2026-06-10	10.040	10.300	9.630	10.080	9.936	105,215,156
2026-06-09	10.370	10.470	10.000	10.210	10.064	72,005,802
2026-06-08	10.080	10.660	10.010	10.170	10.024	91,925,142
2026-06-05	10.950	10.950	10.500	10.600	10.448	103,036,714
2026-06-04	10.990	11.150	10.820	11.060	10.902	98,027,309
2026-06-03	10.770	11.640	10.440	11.090	10.931	173,462,476
2026-06-02	11.000	11.250	10.690	10.830	10.675	160,558,195
2026-06-01	10.640	10.840	10.260	10.400	10.251	94,087,749
2026-05-29	11.200	11.490	10.390	10.690	10.537	111,989,263
2026-05-28	11.110	11.550	10.910	11.110	10.951	119,544,208
2026-05-27	11.640	11.800	10.850	10.970	10.813	199,469,765
2026-05-26	12.510	12.660	11.630	11.780	11.611	202,174,546
2026-05-25	13.300	13.450	12.550	12.920	12.735	177,676,263
2026-05-22	12.270	13.080	12.000	12.980	12.794	216,303,070
2026-05-21	13.150	13.200	11.930	12.050	11.878	180,305,494
2026-05-20	13.130	13.630	12.920	13.080	12.893	124,505,139
2026-05-19	12.980	13.430	12.670	13.330	13.139	143,049,713
2026-05-18	13.210	13.500	12.880	13.100	12.912	176,087,250
2026-05-15	14.250	14.400	13.190	13.230	13.041	215,504,276
2026-05-14	14.910	15.510	14.170	14.250	14.046	304,780,006
2026-05-13	13.450	15.240	12.910	15.070	14.854	400,686,054
2026-05-12	15.450	15.500	13.720	13.850	13.652	317,263,918
2026-05-11	15.900	16.240	14.700	14.830	14.618	335,970,198
2026-05-08	16.300	17.090	15.890	16.300	16.067	303,884,918
2026-05-07	15.230	16.420	14.740	16.420	16.185	288,277,518
2026-05-06	14.300	14.930	13.850	14.930	14.716	291,087,808
2026-04-30	14.230	14.340	13.350	13.570	13.376	206,204,170
2026-04-29	13.700	14.810	13.400	14.110	13.908	296,104,449
2026-04-28	13.000	14.180	12.900	14.180	13.977	197,853,078
2026-04-27	12.480	13.050	12.480	12.890	12.706	150,895,461
2026-04-24	13.260	13.400	12.360	12.950	12.765	255,978,304

← NewerPage 2 of 21 · 1,218 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.