Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.680 | 4.900 | 4.650 | 4.890 | 4.849 | 12,496,581 |
| 2024-01-24 | 4.610 | 4.700 | 4.480 | 4.690 | 4.651 | 11,388,597 |
| 2024-01-23 | 4.580 | 4.610 | 4.490 | 4.590 | 4.552 | 11,525,678 |
| 2024-01-22 | 4.910 | 4.950 | 4.540 | 4.610 | 4.571 | 13,793,570 |
| 2024-01-19 | 5.010 | 5.030 | 4.930 | 4.940 | 4.899 | 7,845,900 |
| 2024-01-18 | 5.070 | 5.070 | 4.870 | 5.010 | 4.968 | 14,184,550 |
| 2024-01-17 | 5.140 | 5.190 | 5.050 | 5.050 | 5.008 | 7,273,350 |
| 2024-01-16 | 5.240 | 5.240 | 5.070 | 5.170 | 5.127 | 8,212,351 |
| 2024-01-15 | 5.200 | 5.240 | 5.150 | 5.200 | 5.157 | 6,401,721 |
| 2024-01-12 | 5.310 | 5.330 | 5.190 | 5.200 | 5.157 | 7,452,546 |
| 2024-01-11 | 5.200 | 5.320 | 5.170 | 5.310 | 5.266 | 7,748,063 |
| 2024-01-10 | 5.260 | 5.260 | 5.140 | 5.180 | 5.137 | 8,642,300 |
| 2024-01-09 | 5.250 | 5.350 | 5.220 | 5.270 | 5.226 | 9,102,929 |
| 2024-01-08 | 5.310 | 5.370 | 5.240 | 5.240 | 5.196 | 8,875,701 |
| 2024-01-05 | 5.430 | 5.500 | 5.300 | 5.330 | 5.285 | 9,386,205 |
| 2024-01-04 | 5.450 | 5.510 | 5.420 | 5.470 | 5.424 | 7,291,174 |
| 2024-01-03 | 5.510 | 5.520 | 5.420 | 5.470 | 5.424 | 9,510,054 |
| 2024-01-02 | 5.530 | 5.570 | 5.480 | 5.510 | 5.464 | 10,686,284 |
| 2023-12-29 | 5.430 | 5.530 | 5.410 | 5.500 | 5.454 | 10,183,300 |
| 2023-12-28 | 5.390 | 5.470 | 5.310 | 5.440 | 5.395 | 11,045,600 |
| 2023-12-27 | 5.300 | 5.400 | 5.300 | 5.380 | 5.335 | 8,319,558 |
| 2023-12-26 | 5.480 | 5.500 | 5.300 | 5.320 | 5.276 | 8,508,100 |
| 2023-12-25 | 5.510 | 5.560 | 5.400 | 5.450 | 5.404 | 7,065,102 |
| 2023-12-22 | 5.670 | 5.670 | 5.470 | 5.490 | 5.444 | 12,267,568 |
| 2023-12-21 | 5.650 | 5.690 | 5.520 | 5.670 | 5.623 | 12,341,902 |
| 2023-12-20 | 5.750 | 5.780 | 5.650 | 5.660 | 5.613 | 9,071,002 |
| 2023-12-19 | 5.780 | 5.820 | 5.700 | 5.750 | 5.702 | 10,875,400 |
| 2023-12-18 | 5.870 | 5.900 | 5.770 | 5.800 | 5.751 | 10,424,808 |
| 2023-12-15 | 5.970 | 6.010 | 5.880 | 5.900 | 5.851 | 10,995,995 |
| 2023-12-14 | 6.030 | 6.050 | 5.940 | 5.960 | 5.910 | 12,901,595 |
| 2023-12-13 | 6.110 | 6.120 | 5.990 | 6.010 | 5.960 | 15,383,600 |
| 2023-12-12 | 6.000 | 6.110 | 5.980 | 6.060 | 6.009 | 13,887,204 |
| 2023-12-11 | 5.900 | 6.030 | 5.810 | 6.000 | 5.950 | 16,569,500 |
| 2023-12-08 | 5.980 | 6.040 | 5.930 | 5.930 | 5.880 | 19,297,795 |
| 2023-12-07 | 5.960 | 6.010 | 5.920 | 5.970 | 5.920 | 16,929,700 |
| 2023-12-06 | 5.970 | 6.010 | 5.910 | 5.950 | 5.900 | 22,380,351 |
| 2023-12-05 | 6.170 | 6.180 | 5.980 | 5.980 | 5.930 | 23,922,500 |
| 2023-12-04 | 6.180 | 6.230 | 6.150 | 6.180 | 6.128 | 20,797,300 |
| 2023-12-01 | 6.130 | 6.210 | 6.060 | 6.180 | 6.128 | 19,274,202 |
| 2023-11-30 | 6.200 | 6.260 | 6.060 | 6.120 | 6.069 | 34,641,413 |
| 2023-11-29 | 6.220 | 6.320 | 6.200 | 6.200 | 6.148 | 24,195,333 |
| 2023-11-28 | 6.220 | 6.350 | 6.190 | 6.270 | 6.218 | 28,682,888 |
| 2023-11-27 | 6.180 | 6.320 | 6.130 | 6.270 | 6.218 | 34,057,018 |
| 2023-11-24 | 6.510 | 6.580 | 6.200 | 6.250 | 6.198 | 64,285,041 |
| 2023-11-23 | 6.510 | 6.640 | 6.420 | 6.490 | 6.436 | 69,878,183 |
| 2023-11-22 | 6.730 | 6.800 | 6.480 | 6.580 | 6.525 | 102,488,233 |
| 2023-11-21 | 6.520 | 7.100 | 6.440 | 6.820 | 6.763 | 163,807,949 |
| 2023-11-20 | 6.700 | 6.850 | 6.420 | 6.450 | 6.396 | 157,326,922 |
| 2023-11-17 | 5.840 | 6.400 | 5.800 | 6.400 | 6.346 | 47,317,194 |
| 2023-11-16 | 5.700 | 5.950 | 5.660 | 5.820 | 5.771 | 30,209,284 |
| 2023-11-15 | 5.790 | 5.800 | 5.690 | 5.700 | 5.652 | 8,285,065 |
| 2023-11-14 | 5.700 | 5.780 | 5.670 | 5.750 | 5.702 | 12,828,432 |
| 2023-11-13 | 5.580 | 5.740 | 5.570 | 5.710 | 5.662 | 13,429,323 |
| 2023-11-10 | 5.500 | 5.580 | 5.460 | 5.550 | 5.504 | 8,899,856 |
| 2023-11-09 | 5.620 | 5.620 | 5.500 | 5.530 | 5.484 | 12,112,915 |
| 2023-11-08 | 5.640 | 5.650 | 5.560 | 5.620 | 5.573 | 9,801,200 |
| 2023-11-07 | 5.600 | 5.640 | 5.560 | 5.630 | 5.583 | 10,960,739 |
| 2023-11-06 | 5.530 | 5.610 | 5.490 | 5.590 | 5.543 | 11,534,649 |
| 2023-11-03 | 5.380 | 5.550 | 5.380 | 5.490 | 5.444 | 15,124,437 |
| 2023-11-02 | 5.500 | 5.540 | 5.390 | 5.400 | 5.355 | 9,825,700 |
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.