Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.950	7.030	6.870	6.870	6.772	20,514,900
2025-10-24	6.900	6.980	6.870	6.910	6.811	13,533,963
2025-10-23	6.840	6.890	6.740	6.880	6.782	12,680,062
2025-10-22	6.850	6.930	6.810	6.870	6.772	10,597,400
2025-10-21	6.780	6.890	6.710	6.860	6.762	16,891,007
2025-10-20	6.770	6.800	6.690	6.730	6.634	18,324,360
2025-10-17	6.990	7.010	6.700	6.720	6.624	33,081,319
2025-10-16	7.020	7.060	6.900	6.970	6.870	20,599,146
2025-10-15	6.960	7.070	6.870	7.050	6.949	25,528,240
2025-10-14	7.020	7.120	6.940	6.970	6.870	29,627,400
2025-10-13	6.950	7.040	6.850	7.020	6.920	32,382,413
2025-10-10	7.140	7.270	7.130	7.190	7.087	32,762,711
2025-10-09	7.220	7.250	7.060	7.160	7.058	33,159,470
2025-09-30	7.090	7.360	6.980	7.190	7.087	40,767,496
2025-09-29	6.980	7.100	6.810	7.060	6.959	29,582,615
2025-09-26	6.960	7.060	6.940	6.960	6.860	21,141,450
2025-09-25	7.020	7.100	6.940	7.030	6.929	20,473,366
2025-09-24	6.920	7.030	6.860	7.020	6.920	28,094,926
2025-09-23	7.070	7.100	6.790	6.990	6.890	34,957,931
2025-09-22	7.180	7.190	7.010	7.100	6.998	26,201,417
2025-09-19	7.200	7.290	7.110	7.180	7.077	32,231,558
2025-09-18	7.350	7.540	7.120	7.220	7.117	66,687,345
2025-09-17	7.080	7.450	7.020	7.380	7.274	78,286,174
2025-09-16	6.900	7.140	6.890	7.110	7.008	61,337,165
2025-09-15	6.820	6.860	6.760	6.780	6.683	25,295,901
2025-09-12	6.950	7.010	6.850	6.860	6.762	29,105,613
2025-09-11	6.940	6.950	6.820	6.950	6.851	30,952,811
2025-09-10	6.940	6.990	6.860	6.900	6.801	20,959,632
2025-09-09	7.000	7.160	6.910	6.970	6.870	41,458,164
2025-09-08	6.870	6.990	6.850	6.930	6.831	27,050,011
2025-09-05	6.800	6.890	6.660	6.890	6.791	26,123,104
2025-09-04	6.870	6.900	6.670	6.770	6.673	28,298,788
2025-09-03	6.970	7.200	6.830	6.850	6.752	38,180,018
2025-09-02	7.100	7.110	6.790	6.940	6.841	45,834,300
2025-09-01	7.070	7.200	7.010	7.100	6.998	35,870,949
2025-08-29	7.160	7.160	6.970	7.010	6.910	39,524,233
2025-08-28	7.230	7.340	6.900	7.160	7.058	69,239,204
2025-08-27	7.480	7.610	7.290	7.300	7.196	55,142,138
2025-08-26	7.220	7.690	7.150	7.500	7.393	73,676,508
2025-08-25	7.490	7.560	7.170	7.200	7.097	89,901,654
2025-08-22	7.440	7.550	7.280	7.520	7.412	52,334,352
2025-08-21	7.160	7.500	7.160	7.390	7.284	60,854,302
2025-08-20	7.070	7.280	7.060	7.170	7.067	41,322,700
2025-08-19	7.170	7.250	7.070	7.070	6.969	33,713,335
2025-08-18	7.160	7.270	7.110	7.170	7.067	45,970,678
2025-08-15	7.030	7.270	6.980	7.200	7.097	51,178,418
2025-08-14	6.860	7.160	6.800	7.040	6.939	59,367,145
2025-08-13	6.840	6.960	6.830	6.860	6.762	29,442,773
2025-08-12	6.910	6.920	6.830	6.880	6.782	20,951,028
2025-08-11	6.900	7.010	6.870	6.900	6.801	33,783,816
2025-08-08	6.910	6.970	6.840	6.910	6.811	22,697,976
2025-08-07	7.000	7.040	6.800	6.920	6.821	34,459,826
2025-08-06	6.960	7.100	6.810	6.990	6.890	39,877,692
2025-08-05	6.820	7.030	6.770	6.960	6.860	52,006,569
2025-08-04	6.720	6.850	6.680	6.780	6.683	35,594,994
2025-08-01	6.600	6.860	6.590	6.820	6.722	52,256,908
2025-07-31	6.610	6.760	6.570	6.620	6.525	35,645,751
2025-07-30	6.810	6.840	6.650	6.670	6.575	37,681,702
2025-07-29	6.860	6.930	6.730	6.850	6.752	44,381,400
2025-07-28	7.000	7.090	6.450	6.840	6.742	93,284,326

← NewerPage 5 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.