Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.310	6.370	6.280	6.320	5.647	15,166,026
2022-02-08	6.180	6.300	6.150	6.290	5.621	12,750,867
2022-02-07	6.190	6.290	6.160	6.190	5.531	14,294,955
2022-01-28	6.150	6.180	6.010	6.120	5.469	12,238,473
2022-01-27	6.240	6.240	6.070	6.070	5.424	13,223,597
2022-01-26	6.170	6.270	6.110	6.190	5.531	17,450,231
2022-01-25	6.400	6.410	6.090	6.130	5.478	25,741,235
2022-01-24	6.480	6.500	6.320	6.380	5.701	18,830,040
2022-01-21	6.620	6.660	6.420	6.500	5.808	18,152,038
2022-01-20	6.730	6.760	6.620	6.620	5.915	13,626,762
2022-01-19	6.860	6.880	6.700	6.730	6.014	17,220,747
2022-01-18	6.750	6.920	6.700	6.840	6.112	31,300,673
2022-01-17	6.690	6.810	6.650	6.740	6.023	26,306,421
2022-01-14	6.610	6.640	6.540	6.610	5.906	15,800,905
2022-01-13	6.650	6.690	6.600	6.610	5.906	24,706,108
2022-01-12	6.710	6.770	6.540	6.640	5.933	47,543,659
2022-01-11	6.830	6.860	6.650	6.690	5.978	23,841,931
2022-01-10	6.850	6.920	6.810	6.830	6.103	18,482,817
2022-01-07	6.980	7.040	6.800	6.830	6.103	29,427,193
2022-01-06	7.040	7.170	6.940	6.970	6.228	32,824,706
2022-01-05	7.290	7.360	6.990	7.050	6.300	37,564,528
2022-01-04	7.320	7.400	7.230	7.290	6.514	24,050,032
2021-12-31	7.450	7.540	7.220	7.330	6.550	34,993,513
2021-12-30	7.570	7.700	7.450	7.470	6.675	16,923,230
2021-12-29	7.630	7.730	7.520	7.630	6.818	12,114,420
2021-12-28	7.610	7.810	7.560	7.630	6.818	22,870,316
2021-12-27	7.920	7.990	7.440	7.530	6.729	34,999,095
2021-12-24	8.260	8.290	7.930	7.970	7.122	24,078,492
2021-12-23	8.340	8.370	8.210	8.250	7.372	20,674,990
2021-12-22	8.500	8.530	8.300	8.330	7.443	20,866,516
2021-12-21	8.330	8.460	8.170	8.400	7.506	27,327,510
2021-12-20	8.080	8.650	8.070	8.300	7.417	51,876,522
2021-12-17	7.950	8.110	7.950	8.050	7.193	14,824,898
2021-12-16	8.110	8.200	7.950	8.000	7.148	26,643,507
2021-12-15	8.380	8.380	7.970	8.160	7.291	35,530,858
2021-12-14	8.320	8.550	8.230	8.380	7.488	40,540,757
2021-12-13	8.280	8.560	8.160	8.290	7.408	36,045,076
2021-12-10	8.240	8.420	8.140	8.290	7.408	28,788,859
2021-12-09	8.140	8.460	8.100	8.350	7.461	53,494,113
2021-12-08	8.050	8.140	7.890	8.130	7.265	27,797,383
2021-12-07	8.090	8.210	7.810	8.110	7.247	26,581,909
2021-12-06	7.940	8.390	7.880	8.050	7.193	47,451,004
2021-12-03	7.710	8.480	7.710	8.190	7.318	77,645,460
2021-12-02	7.780	7.950	7.650	7.710	6.889	28,778,492
2021-12-01	7.890	7.990	7.770	7.830	6.997	35,365,890
2021-11-30	7.900	8.000	7.620	7.960	7.113	41,832,577
2021-11-29	8.180	8.280	7.880	7.920	7.077	41,367,604
2021-11-26	7.990	8.500	7.830	8.240	7.363	60,266,145
2021-11-25	8.100	8.200	7.760	7.880	7.041	65,561,675
2021-11-24	7.140	7.820	7.140	7.820	6.988	51,848,784
2021-11-23	7.260	7.270	6.980	7.110	6.353	29,071,929
2021-11-22	7.240	7.480	7.150	7.260	6.487	32,730,620
2021-11-19	7.200	7.300	7.060	7.190	6.425	27,698,344
2021-11-18	7.460	7.620	7.230	7.260	6.487	25,820,034
2021-11-17	7.390	7.510	7.300	7.470	6.675	18,156,365
2021-11-16	7.510	7.580	7.250	7.440	6.648	26,258,564
2021-11-15	7.130	7.780	7.050	7.490	6.693	58,079,296
2021-11-12	6.900	7.580	6.890	7.190	6.425	100,324,772
2021-11-11	6.380	7.010	6.320	6.920	6.183	93,513,334
2021-11-10	6.310	6.420	6.260	6.370	5.692	9,873,806

← NewerPage 20 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.