Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.260	13.400	12.360	12.950	12.765	255,978,304
2026-04-23	13.600	14.100	12.880	13.730	13.533	223,560,078
2026-04-22	13.210	13.870	12.300	13.650	13.455	313,016,091
2026-04-21	13.610	13.710	12.950	13.450	13.257	209,795,688
2026-04-20	14.190	14.580	13.470	14.100	13.898	272,060,156
2026-04-17	14.010	14.300	13.310	14.000	13.800	353,955,558
2026-04-16	12.340	13.070	12.150	13.070	12.883	154,364,755
2026-04-15	12.180	12.280	11.440	11.880	11.710	286,210,115
2026-04-14	11.540	11.690	11.200	11.690	11.523	266,508,279
2026-04-13	10.450	10.880	10.230	10.630	10.478	179,081,165
2026-04-10	9.700	10.450	9.520	10.240	10.093	221,226,169
2026-04-09	9.370	9.740	9.220	9.500	9.364	73,738,365
2026-04-08	9.450	9.490	9.060	9.370	9.236	104,086,207
2026-04-07	9.110	9.350	8.880	9.190	9.058	86,069,457
2026-04-03	9.260	9.440	8.850	9.010	8.881	80,505,281
2026-04-02	9.030	9.700	9.010	9.310	9.177	140,515,732
2026-04-01	8.980	9.360	8.760	9.120	8.989	200,497,371
2026-03-31	8.740	9.200	8.500	8.510	8.388	61,589,054
2026-03-30	8.910	9.050	8.700	8.740	8.615	41,846,067
2026-03-27	8.900	9.120	8.810	9.010	8.881	44,661,986
2026-03-26	8.980	9.170	8.880	8.950	8.822	42,935,098
2026-03-25	8.710	9.440	8.710	9.000	8.871	77,041,117
2026-03-24	8.390	8.640	8.250	8.630	8.506	35,029,838
2026-03-23	8.250	8.550	8.160	8.280	8.162	45,279,710
2026-03-20	8.760	8.870	8.400	8.440	8.319	40,122,562
2026-03-19	8.680	8.790	8.520	8.690	8.566	38,041,271
2026-03-18	8.800	8.840	8.600	8.760	8.635	31,971,211
2026-03-17	8.880	9.080	8.780	8.790	8.664	32,989,835
2026-03-16	9.020	9.100	8.730	8.850	8.723	46,213,220
2026-03-13	9.160	9.260	8.970	9.000	8.871	51,704,593
2026-03-12	9.670	9.700	9.280	9.300	9.167	76,214,314
2026-03-11	8.820	9.680	8.820	9.490	9.354	118,189,863
2026-03-10	8.590	8.850	8.510	8.800	8.674	49,852,604
2026-03-09	8.200	8.680	8.110	8.550	8.428	56,886,112
2026-03-06	8.110	8.330	8.060	8.240	8.122	20,727,946
2026-03-05	8.200	8.290	8.070	8.160	8.043	28,753,577
2026-03-04	8.030	8.180	7.960	8.070	7.955	31,989,008
2026-03-03	8.460	8.550	8.080	8.120	8.004	52,000,114
2026-03-02	8.210	8.470	8.160	8.420	8.299	47,107,831
2026-02-27	8.070	8.420	8.030	8.370	8.250	46,969,842
2026-02-26	8.100	8.160	7.990	8.120	8.004	36,103,004
2026-02-25	7.630	8.260	7.610	8.010	7.895	65,073,850
2026-02-24	7.630	7.650	7.450	7.600	7.491	30,541,291
2026-02-13	7.520	7.760	7.430	7.480	7.373	41,934,092
2026-02-12	7.330	7.560	7.230	7.530	7.422	36,057,788
2026-02-11	7.280	7.380	7.270	7.310	7.205	17,302,465
2026-02-10	7.180	7.360	7.120	7.310	7.205	26,247,388
2026-02-09	7.190	7.210	7.100	7.180	7.077	19,424,300
2026-02-06	7.130	7.200	7.030	7.130	7.028	15,308,200
2026-02-05	7.260	7.330	7.130	7.160	7.058	20,046,300
2026-02-04	7.040	7.300	7.010	7.270	7.166	33,410,916
2026-02-03	6.980	7.050	6.880	7.040	6.939	26,843,070
2026-02-02	7.030	7.070	6.950	6.960	6.860	31,888,750
2026-01-30	7.010	7.080	6.920	7.040	6.939	29,384,869
2026-01-29	7.060	7.130	6.970	7.010	6.910	32,627,369
2026-01-28	7.220	7.230	7.090	7.100	6.998	25,352,474
2026-01-27	7.300	7.320	7.140	7.210	7.107	29,282,100
2026-01-26	7.750	7.780	7.260	7.290	7.186	49,335,349
2026-01-23	7.600	7.790	7.550	7.750	7.639	53,120,152
2026-01-22	7.380	7.650	7.320	7.550	7.442	61,302,709

← NewerPage 3 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.