Infore Environment Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.700 | 4.780 | 4.700 | 4.760 | 4.569 | 14,015,418 |
| 2024-10-29 | 4.840 | 4.850 | 4.690 | 4.720 | 4.530 | 16,791,597 |
| 2024-10-28 | 4.640 | 4.810 | 4.610 | 4.810 | 4.617 | 22,815,662 |
| 2024-10-25 | 4.580 | 4.640 | 4.530 | 4.640 | 4.454 | 10,380,681 |
| 2024-10-24 | 4.570 | 4.610 | 4.540 | 4.570 | 4.386 | 8,411,566 |
| 2024-10-23 | 4.580 | 4.640 | 4.540 | 4.580 | 4.396 | 15,998,076 |
| 2024-10-22 | 4.480 | 4.580 | 4.460 | 4.580 | 4.396 | 15,646,318 |
| 2024-10-21 | 4.540 | 4.560 | 4.450 | 4.470 | 4.290 | 14,617,239 |
| 2024-10-18 | 4.420 | 4.580 | 4.350 | 4.490 | 4.310 | 22,217,705 |
| 2024-10-17 | 4.550 | 4.570 | 4.410 | 4.410 | 4.233 | 13,146,356 |
| 2024-10-16 | 4.470 | 4.570 | 4.450 | 4.530 | 4.348 | 13,977,219 |
| 2024-10-15 | 4.620 | 4.620 | 4.490 | 4.490 | 4.310 | 16,145,933 |
| 2024-10-14 | 4.530 | 4.640 | 4.470 | 4.630 | 4.444 | 22,778,690 |
| 2024-10-11 | 4.620 | 4.630 | 4.430 | 4.490 | 4.310 | 18,574,650 |
| 2024-10-10 | 4.640 | 4.720 | 4.520 | 4.620 | 4.434 | 24,465,469 |
| 2024-10-09 | 4.800 | 4.810 | 4.510 | 4.550 | 4.367 | 34,858,402 |
| 2024-10-08 | 5.130 | 5.130 | 4.630 | 4.860 | 4.665 | 46,007,773 |
| 2024-09-30 | 4.460 | 4.730 | 4.440 | 4.680 | 4.492 | 39,188,709 |
| 2024-09-27 | 4.280 | 4.390 | 4.250 | 4.340 | 4.166 | 21,422,423 |
| 2024-09-26 | 4.040 | 4.220 | 4.040 | 4.220 | 4.050 | 13,963,541 |
| 2024-09-25 | 4.050 | 4.140 | 4.030 | 4.070 | 3.906 | 16,459,530 |
| 2024-09-24 | 3.870 | 4.000 | 3.850 | 4.000 | 3.839 | 14,788,596 |
| 2024-09-23 | 3.810 | 3.860 | 3.790 | 3.860 | 3.705 | 7,291,793 |
| 2024-09-20 | 3.880 | 3.880 | 3.790 | 3.810 | 3.657 | 8,141,655 |
| 2024-09-19 | 3.760 | 3.860 | 3.750 | 3.840 | 3.686 | 9,996,863 |
| 2024-09-18 | 3.780 | 3.790 | 3.710 | 3.760 | 3.609 | 9,401,050 |
| 2024-09-13 | 3.810 | 3.820 | 3.770 | 3.780 | 3.628 | 8,438,833 |
| 2024-09-12 | 3.790 | 3.840 | 3.780 | 3.810 | 3.657 | 7,929,983 |
| 2024-09-11 | 3.800 | 3.820 | 3.760 | 3.770 | 3.619 | 5,642,696 |
| 2024-09-10 | 3.830 | 3.840 | 3.740 | 3.820 | 3.667 | 9,263,700 |
| 2024-09-09 | 3.870 | 3.880 | 3.800 | 3.810 | 3.657 | 7,294,564 |
| 2024-09-06 | 3.890 | 3.940 | 3.840 | 3.850 | 3.695 | 12,583,071 |
| 2024-09-05 | 3.810 | 3.880 | 3.810 | 3.870 | 3.715 | 9,555,546 |
| 2024-09-04 | 3.800 | 3.850 | 3.790 | 3.800 | 3.647 | 9,533,700 |
| 2024-09-03 | 3.920 | 3.940 | 3.820 | 3.840 | 3.686 | 18,342,461 |
| 2024-09-02 | 4.040 | 4.040 | 3.910 | 3.920 | 3.762 | 17,426,696 |
| 2024-08-30 | 4.040 | 4.090 | 3.940 | 4.040 | 3.878 | 17,123,785 |
| 2024-08-29 | 4.020 | 4.060 | 3.990 | 4.030 | 3.868 | 9,634,003 |
| 2024-08-28 | 4.060 | 4.100 | 4.000 | 4.040 | 3.878 | 7,920,514 |
| 2024-08-27 | 4.100 | 4.120 | 4.040 | 4.060 | 3.897 | 7,313,833 |
| 2024-08-26 | 4.110 | 4.140 | 4.090 | 4.110 | 3.945 | 7,508,929 |
| 2024-08-23 | 4.130 | 4.160 | 4.100 | 4.120 | 3.954 | 8,990,500 |
| 2024-08-22 | 4.150 | 4.180 | 4.120 | 4.120 | 3.954 | 8,459,800 |
| 2024-08-21 | 4.200 | 4.210 | 4.130 | 4.170 | 4.002 | 7,861,871 |
| 2024-08-20 | 4.260 | 4.260 | 4.180 | 4.210 | 4.041 | 8,931,222 |
| 2024-08-19 | 4.250 | 4.280 | 4.210 | 4.260 | 4.089 | 8,398,593 |
| 2024-08-16 | 4.330 | 4.330 | 4.220 | 4.270 | 4.098 | 9,945,403 |
| 2024-08-15 | 4.260 | 4.350 | 4.250 | 4.320 | 4.146 | 10,023,800 |
| 2024-08-14 | 4.320 | 4.360 | 4.290 | 4.300 | 4.127 | 9,668,844 |
| 2024-08-13 | 4.280 | 4.350 | 4.240 | 4.320 | 4.146 | 11,458,994 |
| 2024-08-12 | 4.270 | 4.330 | 4.220 | 4.290 | 4.118 | 12,816,615 |
| 2024-08-09 | 4.290 | 4.290 | 4.220 | 4.220 | 4.050 | 7,151,150 |
| 2024-08-08 | 4.220 | 4.300 | 4.210 | 4.270 | 4.098 | 7,716,347 |
| 2024-08-07 | 4.240 | 4.290 | 4.220 | 4.250 | 4.079 | 9,990,625 |
| 2024-08-06 | 4.280 | 4.310 | 4.210 | 4.250 | 4.079 | 17,055,062 |
| 2024-08-05 | 4.380 | 4.420 | 4.250 | 4.260 | 4.089 | 22,068,753 |
| 2024-08-02 | 4.350 | 4.470 | 4.330 | 4.390 | 4.214 | 16,584,615 |
| 2024-08-01 | 4.320 | 4.420 | 4.300 | 4.390 | 4.214 | 19,226,725 |
| 2024-07-31 | 4.290 | 4.350 | 4.250 | 4.320 | 4.146 | 18,848,320 |
| 2024-07-30 | 4.180 | 4.350 | 4.130 | 4.300 | 4.127 | 22,423,253 |
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.