Infore Environment Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.820 | 5.850 | 5.610 | 5.650 | 5.423 | 21,951,926 |
| 2025-04-25 | 5.760 | 5.830 | 5.680 | 5.790 | 5.557 | 26,342,279 |
| 2025-04-24 | 5.820 | 5.960 | 5.770 | 5.800 | 5.567 | 41,685,900 |
| 2025-04-23 | 5.720 | 5.900 | 5.720 | 5.820 | 5.586 | 25,457,179 |
| 2025-04-22 | 5.750 | 5.800 | 5.640 | 5.730 | 5.500 | 23,133,076 |
| 2025-04-21 | 5.660 | 5.780 | 5.590 | 5.750 | 5.519 | 26,253,500 |
| 2025-04-18 | 5.680 | 5.770 | 5.620 | 5.660 | 5.433 | 23,183,651 |
| 2025-04-17 | 5.640 | 5.740 | 5.610 | 5.650 | 5.423 | 23,757,146 |
| 2025-04-16 | 5.790 | 5.840 | 5.610 | 5.690 | 5.461 | 33,253,294 |
| 2025-04-15 | 5.820 | 6.020 | 5.760 | 5.840 | 5.605 | 38,215,451 |
| 2025-04-14 | 5.810 | 5.970 | 5.780 | 5.810 | 5.577 | 38,038,350 |
| 2025-04-11 | 5.890 | 5.910 | 5.680 | 5.800 | 5.567 | 50,208,358 |
| 2025-04-10 | 5.670 | 5.850 | 5.640 | 5.670 | 5.442 | 51,201,335 |
| 2025-04-09 | 5.250 | 5.550 | 4.990 | 5.470 | 5.250 | 65,178,593 |
| 2025-04-08 | 5.210 | 5.480 | 5.030 | 5.420 | 5.202 | 81,802,808 |
| 2025-04-07 | 5.400 | 5.560 | 5.270 | 5.270 | 5.058 | 54,640,838 |
| 2025-04-03 | 5.790 | 5.970 | 5.790 | 5.850 | 5.615 | 36,653,962 |
| 2025-04-02 | 6.040 | 6.160 | 5.900 | 5.910 | 5.673 | 51,058,439 |
| 2025-04-01 | 5.990 | 6.180 | 5.890 | 6.040 | 5.797 | 77,941,747 |
| 2025-03-31 | 6.340 | 6.340 | 5.760 | 6.100 | 5.855 | 177,443,323 |
| 2025-03-28 | 6.660 | 6.740 | 6.380 | 6.400 | 6.143 | 184,799,268 |
| 2025-03-27 | 5.950 | 6.230 | 5.820 | 6.130 | 5.884 | 67,061,401 |
| 2025-03-26 | 6.030 | 6.170 | 5.940 | 5.980 | 5.740 | 50,802,741 |
| 2025-03-25 | 6.350 | 6.530 | 5.970 | 6.070 | 5.826 | 68,901,934 |
| 2025-03-24 | 6.410 | 6.500 | 6.160 | 6.290 | 6.037 | 52,952,072 |
| 2025-03-21 | 6.580 | 6.700 | 6.360 | 6.430 | 6.172 | 72,083,544 |
| 2025-03-20 | 6.580 | 6.880 | 6.290 | 6.620 | 6.354 | 137,951,558 |
| 2025-03-19 | 6.670 | 6.740 | 6.480 | 6.630 | 6.364 | 140,789,063 |
| 2025-03-18 | 6.170 | 6.820 | 6.150 | 6.820 | 6.546 | 140,329,040 |
| 2025-03-17 | 5.780 | 6.350 | 5.770 | 6.200 | 5.951 | 130,456,945 |
| 2025-03-14 | 5.650 | 5.800 | 5.560 | 5.790 | 5.557 | 50,467,339 |
| 2025-03-13 | 5.900 | 5.920 | 5.650 | 5.690 | 5.461 | 50,780,091 |
| 2025-03-12 | 5.740 | 5.940 | 5.720 | 5.850 | 5.615 | 60,850,669 |
| 2025-03-11 | 5.750 | 5.810 | 5.670 | 5.740 | 5.509 | 60,552,463 |
| 2025-03-10 | 5.960 | 5.980 | 5.670 | 5.780 | 5.548 | 72,120,806 |
| 2025-03-07 | 6.160 | 6.190 | 5.880 | 5.910 | 5.673 | 68,135,333 |
| 2025-03-06 | 6.010 | 6.290 | 6.010 | 6.110 | 5.864 | 99,225,908 |
| 2025-03-05 | 5.970 | 6.150 | 5.790 | 5.940 | 5.701 | 74,778,823 |
| 2025-03-04 | 5.700 | 6.000 | 5.680 | 5.820 | 5.586 | 83,988,224 |
| 2025-03-03 | 5.850 | 5.930 | 5.690 | 5.740 | 5.509 | 90,234,756 |
| 2025-02-28 | 6.600 | 6.660 | 5.900 | 5.940 | 5.701 | 146,139,084 |
| 2025-02-27 | 6.890 | 6.950 | 6.490 | 6.550 | 6.287 | 124,092,114 |
| 2025-02-26 | 7.000 | 7.560 | 6.900 | 7.030 | 6.748 | 148,709,567 |
| 2025-02-25 | 6.780 | 7.450 | 6.680 | 7.060 | 6.776 | 159,992,251 |
| 2025-02-24 | 6.740 | 7.570 | 6.370 | 7.080 | 6.795 | 230,907,319 |
| 2025-02-21 | 6.650 | 6.880 | 6.260 | 6.880 | 6.604 | 172,729,249 |
| 2025-02-20 | 5.730 | 6.250 | 5.560 | 6.250 | 5.999 | 238,146,220 |
| 2025-02-19 | 5.700 | 5.950 | 5.500 | 5.680 | 5.452 | 233,485,581 |
| 2025-02-18 | 5.400 | 5.830 | 5.400 | 5.830 | 5.596 | 213,013,807 |
| 2025-02-17 | 4.820 | 5.300 | 4.820 | 5.300 | 5.087 | 90,072,830 |
| 2025-02-14 | 4.830 | 4.860 | 4.800 | 4.820 | 4.626 | 8,168,084 |
| 2025-02-13 | 4.870 | 4.900 | 4.830 | 4.840 | 4.646 | 9,511,649 |
| 2025-02-12 | 4.810 | 4.870 | 4.790 | 4.870 | 4.674 | 11,887,621 |
| 2025-02-11 | 4.790 | 4.860 | 4.710 | 4.830 | 4.636 | 13,694,563 |
| 2025-02-10 | 4.800 | 4.850 | 4.760 | 4.790 | 4.598 | 14,328,401 |
| 2025-02-07 | 4.740 | 4.840 | 4.650 | 4.750 | 4.559 | 21,090,008 |
| 2025-02-06 | 4.700 | 4.740 | 4.640 | 4.720 | 4.530 | 15,678,550 |
| 2025-02-05 | 4.810 | 4.820 | 4.690 | 4.700 | 4.511 | 11,875,768 |
| 2025-01-27 | 4.790 | 4.900 | 4.730 | 4.770 | 4.578 | 12,587,351 |
| 2025-01-24 | 4.740 | 4.790 | 4.700 | 4.750 | 4.559 | 12,202,233 |
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.