Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.030 | 5.110 | 4.950 | 4.950 | 4.909 | 38,931,033 |
| 2024-04-29 | 5.020 | 5.330 | 4.890 | 5.070 | 5.028 | 66,781,078 |
| 2024-04-26 | 4.700 | 4.850 | 4.700 | 4.850 | 4.809 | 13,752,752 |
| 2024-04-25 | 4.320 | 4.460 | 4.310 | 4.410 | 4.373 | 10,521,669 |
| 2024-04-24 | 4.190 | 4.350 | 4.180 | 4.350 | 4.314 | 9,700,387 |
| 2024-04-23 | 4.120 | 4.210 | 4.090 | 4.180 | 4.145 | 9,587,885 |
| 2024-04-22 | 4.130 | 4.200 | 4.020 | 4.090 | 4.056 | 9,244,594 |
| 2024-04-19 | 4.250 | 4.280 | 4.150 | 4.180 | 4.145 | 8,184,144 |
| 2024-04-18 | 4.210 | 4.350 | 4.110 | 4.250 | 4.214 | 14,302,252 |
| 2024-04-17 | 3.900 | 4.220 | 3.900 | 4.210 | 4.175 | 16,650,019 |
| 2024-04-16 | 4.250 | 4.250 | 3.840 | 3.850 | 3.818 | 21,108,400 |
| 2024-04-15 | 4.590 | 4.600 | 4.190 | 4.270 | 4.234 | 16,968,651 |
| 2024-04-12 | 4.640 | 4.680 | 4.530 | 4.550 | 4.512 | 9,233,000 |
| 2024-04-11 | 4.580 | 4.730 | 4.580 | 4.640 | 4.601 | 9,728,900 |
| 2024-04-10 | 4.830 | 4.830 | 4.540 | 4.570 | 4.532 | 14,786,720 |
| 2024-04-09 | 4.750 | 4.850 | 4.750 | 4.820 | 4.780 | 8,164,212 |
| 2024-04-08 | 4.890 | 4.890 | 4.770 | 4.780 | 4.740 | 9,710,300 |
| 2024-04-03 | 4.940 | 4.970 | 4.830 | 4.910 | 4.869 | 10,148,715 |
| 2024-04-02 | 5.040 | 5.060 | 4.930 | 4.970 | 4.928 | 10,881,261 |
| 2024-04-01 | 4.940 | 5.060 | 4.930 | 5.050 | 5.008 | 14,625,156 |
| 2024-03-29 | 4.810 | 4.930 | 4.750 | 4.930 | 4.889 | 6,489,200 |
| 2024-03-28 | 4.660 | 4.850 | 4.630 | 4.810 | 4.770 | 15,119,015 |
| 2024-03-27 | 4.860 | 4.860 | 4.630 | 4.630 | 4.591 | 12,295,200 |
| 2024-03-26 | 4.870 | 4.970 | 4.770 | 4.860 | 4.819 | 12,669,642 |
| 2024-03-25 | 5.060 | 5.060 | 4.880 | 4.900 | 4.859 | 15,951,042 |
| 2024-03-22 | 5.100 | 5.140 | 4.980 | 5.060 | 5.018 | 18,027,775 |
| 2024-03-21 | 5.080 | 5.140 | 5.030 | 5.120 | 5.077 | 14,786,825 |
| 2024-03-20 | 5.040 | 5.090 | 5.030 | 5.080 | 5.038 | 13,449,154 |
| 2024-03-19 | 5.020 | 5.130 | 4.950 | 5.060 | 5.018 | 24,340,097 |
| 2024-03-18 | 4.900 | 5.040 | 4.900 | 5.030 | 4.988 | 23,745,105 |
| 2024-03-15 | 4.820 | 4.900 | 4.760 | 4.900 | 4.859 | 14,463,230 |
| 2024-03-14 | 4.850 | 4.890 | 4.720 | 4.820 | 4.780 | 18,449,626 |
| 2024-03-13 | 4.880 | 4.930 | 4.800 | 4.890 | 4.849 | 21,966,335 |
| 2024-03-12 | 4.810 | 5.070 | 4.800 | 4.910 | 4.869 | 30,888,865 |
| 2024-03-11 | 4.720 | 4.850 | 4.670 | 4.820 | 4.780 | 22,762,795 |
| 2024-03-08 | 4.660 | 4.760 | 4.570 | 4.750 | 4.710 | 22,136,348 |
| 2024-03-07 | 4.630 | 4.860 | 4.630 | 4.660 | 4.621 | 28,697,305 |
| 2024-03-06 | 4.550 | 4.660 | 4.530 | 4.620 | 4.581 | 13,926,733 |
| 2024-03-05 | 4.700 | 4.710 | 4.550 | 4.580 | 4.542 | 20,783,788 |
| 2024-03-04 | 4.870 | 4.880 | 4.670 | 4.740 | 4.700 | 37,134,964 |
| 2024-03-01 | 4.670 | 5.030 | 4.580 | 4.910 | 4.869 | 38,234,131 |
| 2024-02-29 | 4.330 | 4.700 | 4.330 | 4.680 | 4.641 | 26,700,501 |
| 2024-02-28 | 4.760 | 4.860 | 4.340 | 4.350 | 4.314 | 39,719,477 |
| 2024-02-27 | 4.560 | 4.750 | 4.510 | 4.740 | 4.700 | 28,310,573 |
| 2024-02-26 | 4.560 | 4.680 | 4.440 | 4.560 | 4.522 | 34,505,101 |
| 2024-02-23 | 4.410 | 4.560 | 4.380 | 4.560 | 4.522 | 33,785,702 |
| 2024-02-22 | 4.380 | 4.460 | 4.300 | 4.430 | 4.393 | 41,637,145 |
| 2024-02-21 | 4.020 | 4.460 | 3.980 | 4.460 | 4.423 | 32,272,202 |
| 2024-02-20 | 3.990 | 4.070 | 3.870 | 4.050 | 4.016 | 19,133,766 |
| 2024-02-19 | 3.850 | 4.040 | 3.800 | 4.000 | 3.967 | 33,310,938 |
| 2024-02-08 | 3.440 | 3.740 | 3.360 | 3.740 | 3.709 | 31,213,428 |
| 2024-02-07 | 3.580 | 3.590 | 3.330 | 3.400 | 3.372 | 30,153,155 |
| 2024-02-06 | 3.570 | 3.760 | 3.290 | 3.600 | 3.570 | 31,768,103 |
| 2024-02-05 | 4.020 | 4.030 | 3.650 | 3.650 | 3.619 | 22,371,197 |
| 2024-02-02 | 4.290 | 4.400 | 3.880 | 4.060 | 4.026 | 15,921,100 |
| 2024-02-01 | 4.320 | 4.390 | 4.190 | 4.290 | 4.254 | 11,589,194 |
| 2024-01-31 | 4.610 | 4.680 | 4.340 | 4.390 | 4.353 | 14,034,777 |
| 2024-01-30 | 4.680 | 4.780 | 4.580 | 4.600 | 4.562 | 8,112,989 |
| 2024-01-29 | 4.960 | 4.960 | 4.730 | 4.750 | 4.710 | 10,297,400 |
| 2024-01-26 | 4.910 | 5.030 | 4.890 | 4.920 | 4.879 | 12,021,211 |
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.