Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.430 | 4.510 | 4.380 | 4.480 | 4.458 | 7,724,120 |
| 2024-07-26 | 4.310 | 4.430 | 4.300 | 4.430 | 4.409 | 8,738,800 |
| 2024-07-25 | 4.320 | 4.360 | 4.200 | 4.300 | 4.279 | 9,492,587 |
| 2024-07-24 | 4.400 | 4.460 | 4.340 | 4.350 | 4.329 | 9,365,406 |
| 2024-07-23 | 4.510 | 4.560 | 4.420 | 4.440 | 4.419 | 7,202,900 |
| 2024-07-22 | 4.430 | 4.540 | 4.430 | 4.540 | 4.518 | 7,381,006 |
| 2024-07-19 | 4.370 | 4.480 | 4.350 | 4.460 | 4.439 | 8,824,600 |
| 2024-07-18 | 4.500 | 4.520 | 4.310 | 4.400 | 4.379 | 13,973,017 |
| 2024-07-17 | 4.710 | 4.710 | 4.520 | 4.520 | 4.498 | 12,580,502 |
| 2024-07-16 | 4.630 | 4.740 | 4.610 | 4.720 | 4.697 | 11,094,700 |
| 2024-07-15 | 4.700 | 4.720 | 4.630 | 4.680 | 4.658 | 9,775,702 |
| 2024-07-12 | 4.720 | 4.760 | 4.680 | 4.730 | 4.707 | 15,321,415 |
| 2024-07-11 | 4.700 | 4.990 | 4.630 | 4.790 | 4.767 | 28,796,566 |
| 2024-07-10 | 4.470 | 4.650 | 4.440 | 4.580 | 4.558 | 13,095,820 |
| 2024-07-09 | 4.350 | 4.500 | 4.280 | 4.490 | 4.468 | 9,818,900 |
| 2024-07-08 | 4.550 | 4.580 | 4.360 | 4.370 | 4.349 | 8,580,800 |
| 2024-07-05 | 4.450 | 4.560 | 4.390 | 4.550 | 4.528 | 7,878,710 |
| 2024-07-04 | 4.620 | 4.680 | 4.460 | 4.460 | 4.439 | 9,850,400 |
| 2024-07-03 | 4.690 | 4.740 | 4.590 | 4.620 | 4.598 | 8,497,252 |
| 2024-07-02 | 4.600 | 4.730 | 4.580 | 4.670 | 4.648 | 11,813,900 |
| 2024-07-01 | 4.650 | 4.680 | 4.510 | 4.600 | 4.578 | 8,395,200 |
| 2024-06-28 | 4.510 | 4.700 | 4.500 | 4.620 | 4.598 | 10,721,400 |
| 2024-06-27 | 4.620 | 4.700 | 4.550 | 4.550 | 4.528 | 10,283,115 |
| 2024-06-26 | 4.380 | 4.660 | 4.340 | 4.650 | 4.628 | 12,366,715 |
| 2024-06-25 | 4.420 | 4.500 | 4.350 | 4.380 | 4.359 | 11,181,016 |
| 2024-06-24 | 4.610 | 4.650 | 4.400 | 4.410 | 4.389 | 12,714,700 |
| 2024-06-21 | 4.710 | 4.740 | 4.580 | 4.630 | 4.608 | 8,665,800 |
| 2024-06-20 | 4.840 | 4.870 | 4.680 | 4.680 | 4.658 | 15,260,500 |
| 2024-06-19 | 4.790 | 4.920 | 4.790 | 4.820 | 4.797 | 15,002,700 |
| 2024-06-18 | 4.600 | 4.810 | 4.590 | 4.790 | 4.767 | 16,051,902 |
| 2024-06-17 | 4.590 | 4.710 | 4.560 | 4.640 | 4.618 | 15,917,350 |
| 2024-06-14 | 4.450 | 4.560 | 4.410 | 4.540 | 4.518 | 9,888,600 |
| 2024-06-13 | 4.490 | 4.570 | 4.430 | 4.460 | 4.439 | 8,353,593 |
| 2024-06-12 | 4.390 | 4.530 | 4.360 | 4.500 | 4.478 | 11,241,542 |
| 2024-06-11 | 4.240 | 4.390 | 4.140 | 4.370 | 4.349 | 14,573,656 |
| 2024-06-07 | 4.150 | 4.280 | 4.140 | 4.230 | 4.210 | 14,672,333 |
| 2024-06-06 | 4.320 | 4.450 | 4.050 | 4.130 | 4.110 | 22,434,699 |
| 2024-06-05 | 4.190 | 4.460 | 4.190 | 4.350 | 4.329 | 32,950,632 |
| 2024-06-04 | 4.690 | 4.750 | 4.550 | 4.660 | 4.638 | 11,151,681 |
| 2024-06-03 | 4.950 | 4.960 | 4.710 | 4.760 | 4.737 | 10,883,560 |
| 2024-05-31 | 4.860 | 4.910 | 4.830 | 4.880 | 4.857 | 8,049,102 |
| 2024-05-30 | 4.850 | 4.860 | 4.760 | 4.830 | 4.807 | 5,611,600 |
| 2024-05-29 | 4.820 | 4.900 | 4.790 | 4.850 | 4.827 | 6,989,786 |
| 2024-05-28 | 4.900 | 4.950 | 4.840 | 4.870 | 4.847 | 7,378,711 |
| 2024-05-27 | 4.840 | 4.930 | 4.750 | 4.930 | 4.906 | 10,118,554 |
| 2024-05-24 | 4.900 | 4.960 | 4.840 | 4.850 | 4.827 | 8,479,100 |
| 2024-05-23 | 5.070 | 5.070 | 4.880 | 4.910 | 4.886 | 12,421,600 |
| 2024-05-22 | 4.980 | 5.050 | 4.970 | 5.050 | 5.026 | 11,775,218 |
| 2024-05-21 | 5.000 | 5.050 | 4.950 | 5.000 | 4.976 | 11,075,800 |
| 2024-05-20 | 5.050 | 5.070 | 4.970 | 5.000 | 4.976 | 13,349,600 |
| 2024-05-17 | 5.020 | 5.040 | 4.950 | 5.040 | 4.998 | 15,611,097 |
| 2024-05-16 | 4.980 | 5.120 | 4.980 | 5.000 | 4.958 | 18,254,268 |
| 2024-05-15 | 4.850 | 5.060 | 4.800 | 4.980 | 4.938 | 24,738,276 |
| 2024-05-14 | 4.830 | 4.940 | 4.830 | 4.870 | 4.829 | 10,366,388 |
| 2024-05-13 | 4.920 | 4.960 | 4.810 | 4.830 | 4.790 | 15,274,800 |
| 2024-05-10 | 5.010 | 5.020 | 4.910 | 4.960 | 4.919 | 14,046,555 |
| 2024-05-09 | 5.000 | 5.060 | 4.980 | 5.010 | 4.968 | 15,973,988 |
| 2024-05-08 | 5.130 | 5.130 | 4.970 | 4.990 | 4.948 | 19,675,724 |
| 2024-05-07 | 5.030 | 5.150 | 5.000 | 5.130 | 5.087 | 26,401,262 |
| 2024-05-06 | 4.990 | 5.070 | 4.990 | 5.040 | 4.998 | 25,015,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0135 CNY |
| 2025-06-06 | 0.0150 CNY |
| 2024-05-20 | 0.0180 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.