Infore Environment Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.910 | 6.960 | 6.700 | 6.700 | 6.700 | 30,780,432 |
| 2026-10-21 | 6.930 | 7.060 | 6.920 | 6.970 | 6.970 | 29,356,998 |
| 2026-10-20 | 6.790 | 7.000 | 6.750 | 6.910 | 6.910 | 43,269,606 |
| 2026-10-19 | 6.880 | 6.930 | 6.660 | 6.820 | 6.820 | 50,336,516 |
| 2026-10-16 | 7.170 | 7.210 | 6.760 | 6.930 | 6.930 | 73,347,283 |
| 2026-10-15 | 7.130 | 7.280 | 7.030 | 7.080 | 7.080 | 40,669,824 |
| 2026-10-14 | 7.530 | 7.540 | 7.360 | 7.420 | 7.420 | 31,917,660 |
| 2026-10-13 | 7.420 | 7.670 | 7.260 | 7.580 | 7.580 | 40,821,117 |
| 2026-10-12 | 7.700 | 7.790 | 7.470 | 7.490 | 7.490 | 35,821,449 |
| 2026-10-09 | 7.680 | 7.770 | 7.440 | 7.750 | 7.750 | 40,167,691 |
| 2026-10-08 | 7.830 | 7.970 | 7.610 | 7.700 | 7.700 | 39,228,992 |
| 2026-09-30 | 7.970 | 8.070 | 7.780 | 7.790 | 7.790 | 53,627,703 |
| 2026-09-29 | 7.680 | 8.170 | 7.600 | 8.100 | 8.100 | 75,959,711 |
| 2026-09-28 | 8.050 | 8.130 | 7.580 | 7.590 | 7.590 | 68,935,359 |
| 2026-09-24 | 8.080 | 8.320 | 8.010 | 8.150 | 8.150 | 63,765,543 |
| 2026-09-23 | 8.120 | 8.150 | 8.000 | 8.100 | 8.100 | 45,816,355 |
| 2026-09-22 | 8.390 | 8.450 | 8.120 | 8.170 | 8.170 | 44,295,934 |
| 2026-09-21 | 8.280 | 8.330 | 8.160 | 8.260 | 8.260 | 47,987,086 |
| 2026-09-18 | 8.160 | 8.320 | 8.060 | 8.260 | 8.260 | 74,598,789 |
| 2026-09-17 | 8.080 | 8.260 | 7.980 | 8.060 | 8.060 | 50,583,059 |
| 2026-09-16 | 7.970 | 8.120 | 7.910 | 8.030 | 8.030 | 37,859,840 |
| 2026-09-15 | 7.990 | 8.090 | 7.880 | 7.990 | 7.990 | 36,098,957 |
| 2026-09-14 | 7.900 | 8.050 | 7.680 | 8.040 | 8.040 | 39,471,312 |
| 2026-09-11 | 7.850 | 8.040 | 7.740 | 8.000 | 8.000 | 45,991,719 |
| 2026-09-10 | 8.030 | 8.030 | 7.860 | 7.960 | 7.960 | 44,629,211 |
| 2026-09-09 | 8.090 | 8.100 | 7.970 | 8.040 | 8.040 | 41,444,562 |
| 2026-09-08 | 8.060 | 8.130 | 7.980 | 8.060 | 8.060 | 46,056,742 |
| 2026-09-07 | 8.060 | 8.230 | 8.000 | 8.070 | 8.070 | 61,371,699 |
| 2026-09-04 | 8.440 | 8.520 | 7.960 | 8.050 | 8.050 | 101,584,547 |
| 2026-09-03 | 8.400 | 8.490 | 8.200 | 8.430 | 8.430 | 50,146,293 |
| 2026-09-02 | 8.380 | 8.430 | 8.230 | 8.410 | 8.410 | 43,461,340 |
| 2026-09-01 | 8.600 | 8.770 | 8.420 | 8.460 | 8.460 | 59,441,016 |
| 2026-08-31 | 8.170 | 8.600 | 8.060 | 8.590 | 8.590 | 67,099,812 |
| 2026-08-28 | 8.560 | 8.650 | 8.280 | 8.330 | 8.330 | 88,226,078 |
| 2026-08-27 | 8.480 | 8.690 | 8.410 | 8.630 | 8.630 | 77,336,844 |
| 2026-08-26 | 8.180 | 8.440 | 8.120 | 8.410 | 8.410 | 62,517,668 |
| 2026-08-25 | 8.080 | 8.240 | 7.950 | 8.170 | 8.170 | 43,219,051 |
| 2026-08-24 | 8.380 | 8.530 | 8.060 | 8.210 | 8.210 | 50,156,965 |
| 2026-08-21 | 8.120 | 8.390 | 8.000 | 8.330 | 8.330 | 62,383,039 |
| 2026-08-20 | 8.440 | 8.480 | 8.130 | 8.200 | 8.200 | 57,388,688 |
| 2026-08-19 | 8.800 | 8.890 | 8.300 | 8.350 | 8.350 | 110,774,883 |
| 2026-08-18 | 9.210 | 9.250 | 8.840 | 9.070 | 9.070 | 98,839,023 |
| 2026-08-17 | 9.390 | 9.450 | 9.040 | 9.210 | 9.210 | 131,559,078 |
| 2026-08-14 | 9.300 | 9.500 | 9.050 | 9.470 | 9.470 | 125,198,391 |
| 2026-08-13 | 9.490 | 9.780 | 9.250 | 9.250 | 9.250 | 126,946,383 |
| 2026-08-12 | 9.610 | 9.750 | 9.120 | 9.330 | 9.330 | 142,421,594 |
| 2026-08-11 | 8.900 | 9.500 | 8.810 | 9.330 | 9.330 | 167,139,422 |
| 2026-08-10 | 9.500 | 9.550 | 8.920 | 9.010 | 9.010 | 124,175,477 |
| 2026-08-07 | 9.330 | 9.370 | 8.860 | 9.350 | 9.350 | 170,906,594 |
| 2026-08-06 | 9.210 | 9.480 | 9.080 | 9.370 | 9.370 | 196,341,828 |
| 2026-08-05 | 8.750 | 9.610 | 8.750 | 9.470 | 9.470 | 278,453,219 |
| 2026-08-04 | 8.900 | 9.430 | 8.680 | 9.090 | 9.090 | 353,767,812 |
| 2026-08-03 | 8.230 | 8.640 | 8.120 | 8.640 | 8.640 | 85,417,547 |
| 2026-07-31 | 7.840 | 7.850 | 7.800 | 7.850 | 7.850 | 43,910,746 |
| 2026-07-30 | 7.490 | 7.630 | 7.100 | 7.140 | 7.140 | 95,744,453 |
| 2026-07-29 | 7.400 | 7.540 | 6.960 | 7.510 | 7.510 | 106,824,336 |
| 2026-07-28 | 7.310 | 7.510 | 7.210 | 7.400 | 7.400 | 81,266,477 |
| 2026-07-27 | 6.810 | 7.390 | 6.800 | 7.390 | 7.390 | 86,472,828 |
| 2026-07-24 | 7.110 | 7.130 | 6.790 | 6.840 | 6.840 | 76,480,555 |
| 2026-07-23 | 7.100 | 7.330 | 7.080 | 7.240 | 7.240 | 60,349,367 |
Page 1 of 3 · 121 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.