Infore Environment Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.480	7.500	7.160	7.200	6.911	80,551,691
2025-07-24	7.240	7.620	7.230	7.480	7.179	135,806,093
2025-07-23	6.750	7.380	6.730	7.240	6.949	174,038,444
2025-07-22	6.630	6.770	6.580	6.710	6.440	45,444,217
2025-07-21	6.410	6.610	6.330	6.610	6.344	55,477,298
2025-07-18	6.300	6.410	6.250	6.400	6.143	41,320,194
2025-07-17	6.250	6.300	6.180	6.290	6.037	33,934,697
2025-07-16	6.280	6.370	6.250	6.270	6.018	36,627,400
2025-07-15	6.300	6.530	6.220	6.310	6.056	54,027,305
2025-07-14	6.370	6.380	6.280	6.300	6.047	24,848,400
2025-07-11	6.330	6.380	6.280	6.330	6.076	30,993,750
2025-07-10	6.380	6.400	6.190	6.330	6.076	38,215,136
2025-07-09	6.440	6.510	6.340	6.370	6.114	24,101,794
2025-07-08	6.280	6.480	6.260	6.470	6.210	46,184,470
2025-07-07	6.640	6.730	6.260	6.320	6.066	73,845,298
2025-07-04	6.760	6.950	6.710	6.730	6.460	27,840,235
2025-07-03	6.780	6.830	6.730	6.760	6.488	16,777,373
2025-07-02	6.950	6.950	6.730	6.790	6.517	35,569,642
2025-07-01	7.000	7.100	6.880	6.950	6.671	24,780,345
2025-06-30	7.110	7.160	6.900	6.950	6.671	36,332,185
2025-06-27	6.920	7.230	6.770	7.080	6.795	55,555,186
2025-06-26	6.660	7.160	6.580	6.910	6.632	77,153,626
2025-06-25	6.310	6.680	6.290	6.660	6.392	60,011,914
2025-06-24	6.230	6.370	6.230	6.320	6.066	29,940,367
2025-06-23	6.050	6.220	6.050	6.200	5.951	21,577,803
2025-06-20	6.240	6.310	6.120	6.140	5.893	26,768,569
2025-06-19	6.370	6.420	6.240	6.270	6.018	37,352,157
2025-06-18	6.240	6.460	6.150	6.420	6.162	51,539,134
2025-06-17	6.240	6.280	6.160	6.250	5.999	25,993,015
2025-06-16	6.260	6.320	6.200	6.280	6.028	46,272,988
2025-06-13	6.610	6.620	6.220	6.260	6.008	84,405,452
2025-06-12	6.630	6.790	6.580	6.650	6.383	33,616,000
2025-06-11	6.690	6.850	6.630	6.690	6.421	37,529,266
2025-06-10	7.310	7.310	6.680	6.690	6.421	92,437,838
2025-06-09	7.110	7.620	7.050	7.310	7.016	112,244,055
2025-06-06	7.400	7.410	6.900	7.100	6.815	70,900,424
2025-06-05	7.290	7.540	7.060	7.410	7.112	62,754,975
2025-06-04	7.180	7.530	7.180	7.290	6.997	62,586,984
2025-06-03	7.170	7.280	7.120	7.140	6.853	48,873,999
2025-05-30	7.670	7.730	7.200	7.310	7.016	81,237,026
2025-05-29	7.450	7.850	7.360	7.660	7.352	84,517,188
2025-05-28	7.620	7.950	7.400	7.600	7.295	122,376,446
2025-05-27	7.210	7.800	7.200	7.470	7.170	114,240,733
2025-05-26	6.970	7.220	6.910	7.130	6.843	84,604,241
2025-05-23	7.110	7.140	6.830	6.900	6.623	85,537,113
2025-05-22	6.610	7.000	6.610	6.830	6.556	87,579,225
2025-05-21	6.950	7.150	6.590	6.620	6.354	73,297,502
2025-05-20	6.870	6.940	6.760	6.780	6.508	38,881,571
2025-05-19	6.750	7.000	6.690	6.900	6.623	76,100,823
2025-05-16	6.370	6.950	6.360	6.790	6.517	114,648,020
2025-05-15	6.600	6.640	6.400	6.420	6.162	55,058,100
2025-05-14	6.860	6.980	6.460	6.620	6.354	97,761,365
2025-05-13	6.700	6.860	6.500	6.770	6.498	69,945,671
2025-05-12	6.680	6.810	6.540	6.680	6.412	71,240,332
2025-05-09	6.700	6.800	6.550	6.600	6.335	95,478,455
2025-05-08	6.350	6.830	6.340	6.810	6.536	172,068,814
2025-05-07	6.280	6.370	6.180	6.210	5.960	42,447,698
2025-05-06	6.020	6.300	6.020	6.210	5.960	47,585,747
2025-04-30	5.740	6.100	5.720	5.960	5.721	50,592,141
2025-04-29	5.610	5.760	5.600	5.740	5.509	17,547,698

← NewerPage 6 of 21 · 1,212 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.