Infore Environment Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.780 | 4.860 | 4.730 | 4.740 | 4.550 | 11,287,400 |
| 2025-01-22 | 4.800 | 4.810 | 4.710 | 4.760 | 4.569 | 7,569,200 |
| 2025-01-21 | 4.840 | 4.860 | 4.790 | 4.790 | 4.598 | 7,842,763 |
| 2025-01-20 | 4.830 | 4.870 | 4.770 | 4.820 | 4.626 | 8,719,357 |
| 2025-01-17 | 4.810 | 4.850 | 4.770 | 4.810 | 4.617 | 8,126,145 |
| 2025-01-16 | 4.910 | 4.930 | 4.820 | 4.830 | 4.636 | 11,194,174 |
| 2025-01-15 | 4.900 | 4.940 | 4.850 | 4.900 | 4.703 | 12,245,824 |
| 2025-01-14 | 4.710 | 4.900 | 4.680 | 4.890 | 4.694 | 12,962,892 |
| 2025-01-13 | 4.710 | 4.750 | 4.610 | 4.720 | 4.530 | 14,339,328 |
| 2025-01-10 | 4.860 | 4.980 | 4.730 | 4.730 | 4.540 | 13,468,799 |
| 2025-01-09 | 4.760 | 4.920 | 4.700 | 4.880 | 4.684 | 19,096,748 |
| 2025-01-08 | 4.760 | 4.810 | 4.640 | 4.790 | 4.598 | 13,531,176 |
| 2025-01-07 | 4.840 | 4.870 | 4.740 | 4.770 | 4.578 | 11,889,600 |
| 2025-01-06 | 4.720 | 4.870 | 4.700 | 4.870 | 4.674 | 12,469,250 |
| 2025-01-03 | 4.880 | 4.920 | 4.750 | 4.760 | 4.569 | 12,661,361 |
| 2025-01-02 | 4.960 | 5.020 | 4.790 | 4.820 | 4.626 | 16,139,512 |
| 2024-12-31 | 5.100 | 5.140 | 4.960 | 4.970 | 4.770 | 11,611,549 |
| 2024-12-30 | 5.090 | 5.150 | 5.080 | 5.100 | 4.895 | 9,448,628 |
| 2024-12-27 | 5.020 | 5.140 | 5.020 | 5.140 | 4.933 | 13,058,900 |
| 2024-12-26 | 5.010 | 5.040 | 4.970 | 5.020 | 4.818 | 8,159,405 |
| 2024-12-25 | 5.060 | 5.080 | 4.960 | 5.000 | 4.799 | 8,177,950 |
| 2024-12-24 | 4.950 | 5.070 | 4.940 | 5.060 | 4.857 | 11,729,907 |
| 2024-12-23 | 4.990 | 5.010 | 4.940 | 4.950 | 4.751 | 12,652,647 |
| 2024-12-20 | 5.030 | 5.050 | 4.950 | 4.960 | 4.761 | 11,457,170 |
| 2024-12-19 | 4.990 | 5.040 | 4.930 | 5.030 | 4.828 | 11,263,651 |
| 2024-12-18 | 5.040 | 5.070 | 5.010 | 5.020 | 4.818 | 10,527,148 |
| 2024-12-17 | 5.070 | 5.080 | 4.990 | 5.010 | 4.809 | 12,837,890 |
| 2024-12-16 | 5.080 | 5.140 | 5.040 | 5.060 | 4.857 | 12,723,665 |
| 2024-12-13 | 5.210 | 5.220 | 5.040 | 5.040 | 4.837 | 15,938,019 |
| 2024-12-12 | 5.170 | 5.230 | 5.100 | 5.200 | 4.991 | 14,315,694 |
| 2024-12-11 | 5.010 | 5.160 | 5.000 | 5.140 | 4.933 | 20,014,755 |
| 2024-12-10 | 5.220 | 5.250 | 5.000 | 5.020 | 4.818 | 25,452,563 |
| 2024-12-09 | 5.170 | 5.210 | 5.090 | 5.110 | 4.905 | 17,440,379 |
| 2024-12-06 | 5.040 | 5.190 | 5.020 | 5.160 | 4.953 | 20,692,162 |
| 2024-12-05 | 5.000 | 5.050 | 4.980 | 5.030 | 4.828 | 10,758,571 |
| 2024-12-04 | 5.110 | 5.110 | 5.000 | 5.030 | 4.828 | 11,449,311 |
| 2024-12-03 | 5.110 | 5.130 | 5.050 | 5.110 | 4.905 | 14,362,112 |
| 2024-12-02 | 5.070 | 5.120 | 5.010 | 5.100 | 4.895 | 17,752,588 |
| 2024-11-29 | 4.950 | 5.050 | 4.910 | 5.030 | 4.828 | 17,208,324 |
| 2024-11-28 | 4.920 | 5.010 | 4.890 | 4.960 | 4.761 | 12,472,164 |
| 2024-11-27 | 4.860 | 4.930 | 4.780 | 4.930 | 4.732 | 12,156,315 |
| 2024-11-26 | 4.900 | 4.950 | 4.840 | 4.890 | 4.694 | 12,351,470 |
| 2024-11-25 | 4.910 | 4.980 | 4.850 | 4.910 | 4.713 | 14,962,397 |
| 2024-11-22 | 4.940 | 5.070 | 4.900 | 4.910 | 4.713 | 19,544,072 |
| 2024-11-21 | 4.960 | 5.040 | 4.930 | 4.960 | 4.761 | 13,100,240 |
| 2024-11-20 | 4.930 | 4.980 | 4.900 | 4.980 | 4.780 | 15,075,017 |
| 2024-11-19 | 4.900 | 4.960 | 4.820 | 4.960 | 4.761 | 17,646,614 |
| 2024-11-18 | 4.790 | 4.960 | 4.790 | 4.850 | 4.655 | 20,583,726 |
| 2024-11-15 | 4.740 | 4.840 | 4.730 | 4.730 | 4.540 | 12,628,724 |
| 2024-11-14 | 4.890 | 4.910 | 4.750 | 4.790 | 4.598 | 12,663,978 |
| 2024-11-13 | 4.900 | 4.960 | 4.840 | 4.900 | 4.703 | 14,973,393 |
| 2024-11-12 | 4.950 | 5.000 | 4.880 | 4.910 | 4.713 | 20,924,651 |
| 2024-11-11 | 4.920 | 4.970 | 4.860 | 4.920 | 4.722 | 17,348,393 |
| 2024-11-08 | 4.980 | 5.030 | 4.890 | 4.920 | 4.722 | 18,778,954 |
| 2024-11-07 | 4.850 | 4.970 | 4.810 | 4.970 | 4.770 | 17,394,109 |
| 2024-11-06 | 4.870 | 4.890 | 4.810 | 4.860 | 4.665 | 17,501,694 |
| 2024-11-05 | 4.810 | 4.880 | 4.790 | 4.870 | 4.674 | 15,000,801 |
| 2024-11-04 | 4.720 | 4.830 | 4.720 | 4.820 | 4.626 | 13,545,246 |
| 2024-11-01 | 4.830 | 4.840 | 4.720 | 4.770 | 4.578 | 15,694,066 |
| 2024-10-31 | 4.730 | 4.840 | 4.730 | 4.830 | 4.636 | 15,714,608 |
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.