Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	7.100	7.350	7.100	7.330	7.225	36,792,373
2026-01-20	6.950	7.160	6.950	7.120	7.018	36,123,459
2026-01-19	7.020	7.030	6.890	6.950	6.851	26,203,186
2026-01-16	7.010	7.080	6.930	6.990	6.890	24,276,288
2026-01-15	6.870	7.010	6.820	6.990	6.890	36,056,472
2026-01-14	6.890	6.970	6.770	6.830	6.732	38,041,548
2026-01-13	7.020	7.070	6.870	6.910	6.811	36,319,775
2026-01-12	7.130	7.130	6.960	7.000	6.900	46,394,285
2026-01-09	7.180	7.200	7.060	7.130	7.028	26,190,689
2026-01-08	7.240	7.290	7.160	7.180	7.077	22,809,517
2026-01-07	7.330	7.360	7.240	7.240	7.136	19,802,171
2026-01-06	7.320	7.440	7.240	7.310	7.205	28,230,122
2026-01-05	7.310	7.350	7.170	7.320	7.215	33,569,452
2025-12-31	7.360	7.410	7.310	7.340	7.235	27,892,732
2025-12-30	7.350	7.600	7.320	7.360	7.255	44,685,311
2025-12-29	7.330	7.450	7.310	7.360	7.255	32,033,108
2025-12-26	7.300	7.400	7.260	7.350	7.245	37,785,573
2025-12-25	6.990	7.350	6.950	7.300	7.196	51,281,141
2025-12-24	6.890	7.030	6.880	6.970	6.870	20,897,439
2025-12-23	6.830	6.920	6.710	6.900	6.801	19,172,710
2025-12-22	6.860	6.880	6.820	6.820	6.722	13,524,600
2025-12-19	6.770	6.900	6.760	6.850	6.752	12,915,780
2025-12-18	6.770	6.830	6.740	6.770	6.673	11,776,400
2025-12-17	6.770	6.780	6.630	6.770	6.673	19,216,597
2025-12-16	6.720	6.810	6.710	6.760	6.663	14,699,825
2025-12-15	6.730	6.780	6.680	6.750	6.653	13,221,801
2025-12-12	6.760	6.800	6.660	6.770	6.673	25,487,473
2025-12-11	6.780	6.820	6.710	6.760	6.663	16,792,100
2025-12-10	6.760	6.830	6.650	6.790	6.693	14,268,585
2025-12-09	6.840	6.900	6.760	6.780	6.683	15,821,285
2025-12-08	6.900	6.960	6.790	6.850	6.752	20,066,718
2025-12-05	6.720	6.900	6.660	6.870	6.772	26,316,408
2025-12-04	6.590	6.710	6.560	6.690	6.594	18,109,680
2025-12-03	6.590	6.610	6.540	6.580	6.486	9,350,607
2025-12-02	6.570	6.590	6.510	6.560	6.466	12,401,476
2025-12-01	6.400	6.650	6.370	6.570	6.476	23,393,428
2025-11-28	6.380	6.420	6.310	6.400	6.308	14,038,686
2025-11-27	6.370	6.450	6.340	6.380	6.289	10,384,202
2025-11-26	6.350	6.440	6.320	6.370	6.279	13,387,931
2025-11-25	6.460	6.480	6.300	6.320	6.230	19,060,853
2025-11-24	6.470	6.490	6.410	6.430	6.338	10,336,700
2025-11-21	6.470	6.530	6.330	6.420	6.328	15,260,121
2025-11-20	6.550	6.570	6.480	6.540	6.446	9,461,894
2025-11-19	6.620	6.640	6.470	6.520	6.427	14,715,534
2025-11-18	6.710	6.720	6.600	6.630	6.535	17,389,397
2025-11-17	6.810	6.830	6.680	6.740	6.644	22,516,225
2025-11-14	6.760	6.930	6.750	6.810	6.713	24,383,083
2025-11-13	6.790	6.880	6.700	6.780	6.683	19,997,149
2025-11-12	6.840	6.840	6.740	6.790	6.693	16,512,051
2025-11-11	6.840	6.870	6.810	6.840	6.742	16,187,721
2025-11-10	6.940	6.970	6.820	6.840	6.742	25,226,114
2025-11-07	6.950	7.030	6.940	6.950	6.851	16,108,628
2025-11-06	7.040	7.050	6.940	6.970	6.870	19,910,314
2025-11-05	6.960	7.040	6.920	6.990	6.890	15,868,830
2025-11-04	7.090	7.170	6.950	6.980	6.880	21,858,392
2025-11-03	6.880	7.200	6.880	7.130	7.028	41,050,273
2025-10-31	6.800	6.920	6.740	6.880	6.782	22,989,983
2025-10-30	6.980	7.000	6.780	6.800	6.703	36,899,216
2025-10-29	7.070	7.090	6.980	7.060	6.959	22,268,022
2025-10-28	6.880	7.250	6.850	7.040	6.939	41,851,596

← NewerPage 4 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.