Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.450 | 5.540 | 5.430 | 5.470 | 5.424 | 14,803,578 |
| 2023-10-31 | 5.580 | 5.580 | 5.380 | 5.480 | 5.434 | 26,133,400 |
| 2023-10-30 | 5.420 | 5.650 | 5.360 | 5.620 | 5.573 | 15,092,801 |
| 2023-10-27 | 5.480 | 5.480 | 5.340 | 5.420 | 5.375 | 11,774,500 |
| 2023-10-26 | 5.430 | 5.500 | 5.370 | 5.490 | 5.444 | 8,061,252 |
| 2023-10-25 | 5.330 | 5.490 | 5.300 | 5.450 | 5.404 | 11,183,628 |
| 2023-10-24 | 5.220 | 5.360 | 5.170 | 5.300 | 5.256 | 11,613,729 |
| 2023-10-23 | 5.370 | 5.390 | 5.190 | 5.230 | 5.186 | 10,607,115 |
| 2023-10-20 | 5.460 | 5.530 | 5.340 | 5.350 | 5.305 | 11,420,700 |
| 2023-10-19 | 5.530 | 5.640 | 5.490 | 5.500 | 5.454 | 10,837,401 |
| 2023-10-18 | 5.600 | 5.600 | 5.490 | 5.530 | 5.484 | 12,156,766 |
| 2023-10-17 | 5.640 | 5.640 | 5.560 | 5.600 | 5.553 | 9,618,120 |
| 2023-10-16 | 5.690 | 5.700 | 5.580 | 5.610 | 5.563 | 12,567,837 |
| 2023-10-13 | 5.720 | 5.800 | 5.680 | 5.710 | 5.662 | 14,977,035 |
| 2023-10-12 | 5.740 | 5.790 | 5.680 | 5.740 | 5.692 | 11,620,840 |
| 2023-10-11 | 5.750 | 5.790 | 5.680 | 5.740 | 5.692 | 14,328,981 |
| 2023-10-10 | 5.750 | 5.800 | 5.710 | 5.750 | 5.702 | 17,748,000 |
| 2023-10-09 | 5.690 | 5.790 | 5.650 | 5.780 | 5.732 | 20,740,183 |
| 2023-09-28 | 5.590 | 5.740 | 5.590 | 5.710 | 5.662 | 15,726,076 |
| 2023-09-27 | 5.600 | 5.640 | 5.530 | 5.590 | 5.543 | 10,889,320 |
| 2023-09-26 | 5.630 | 5.690 | 5.580 | 5.590 | 5.543 | 10,888,519 |
| 2023-09-25 | 5.620 | 5.790 | 5.580 | 5.660 | 5.613 | 21,393,148 |
| 2023-09-22 | 5.430 | 5.660 | 5.400 | 5.640 | 5.593 | 22,098,388 |
| 2023-09-21 | 5.340 | 5.510 | 5.320 | 5.470 | 5.424 | 15,789,604 |
| 2023-09-20 | 5.320 | 5.450 | 5.300 | 5.360 | 5.315 | 9,255,316 |
| 2023-09-19 | 5.450 | 5.450 | 5.320 | 5.340 | 5.295 | 9,297,633 |
| 2023-09-18 | 5.450 | 5.480 | 5.370 | 5.440 | 5.395 | 6,907,700 |
| 2023-09-15 | 5.520 | 5.530 | 5.400 | 5.440 | 5.395 | 9,576,519 |
| 2023-09-14 | 5.560 | 5.590 | 5.450 | 5.530 | 5.484 | 14,315,960 |
| 2023-09-13 | 5.560 | 5.700 | 5.520 | 5.560 | 5.514 | 20,017,306 |
| 2023-09-12 | 5.580 | 5.610 | 5.530 | 5.570 | 5.523 | 9,698,600 |
| 2023-09-11 | 5.600 | 5.640 | 5.560 | 5.580 | 5.533 | 11,753,804 |
| 2023-09-08 | 5.500 | 5.640 | 5.500 | 5.610 | 5.563 | 12,814,549 |
| 2023-09-07 | 5.570 | 5.610 | 5.530 | 5.530 | 5.484 | 12,003,934 |
| 2023-09-06 | 5.460 | 5.610 | 5.430 | 5.600 | 5.553 | 17,288,751 |
| 2023-09-05 | 5.460 | 5.570 | 5.430 | 5.490 | 5.444 | 13,567,624 |
| 2023-09-04 | 5.480 | 5.480 | 5.390 | 5.460 | 5.414 | 12,066,100 |
| 2023-09-01 | 5.500 | 5.510 | 5.390 | 5.430 | 5.385 | 10,546,100 |
| 2023-08-31 | 5.530 | 5.540 | 5.440 | 5.490 | 5.444 | 13,799,420 |
| 2023-08-30 | 5.550 | 5.650 | 5.470 | 5.510 | 5.464 | 22,557,140 |
| 2023-08-29 | 5.160 | 5.610 | 5.150 | 5.500 | 5.454 | 23,330,966 |
| 2023-08-28 | 5.300 | 5.350 | 5.170 | 5.210 | 5.166 | 13,884,602 |
| 2023-08-25 | 5.300 | 5.310 | 5.030 | 5.050 | 5.008 | 13,689,501 |
| 2023-08-24 | 5.320 | 5.370 | 5.240 | 5.340 | 5.295 | 7,988,700 |
| 2023-08-23 | 5.370 | 5.410 | 5.300 | 5.350 | 5.305 | 9,683,060 |
| 2023-08-22 | 5.290 | 5.410 | 5.240 | 5.380 | 5.335 | 11,922,612 |
| 2023-08-21 | 5.180 | 5.450 | 5.180 | 5.260 | 5.216 | 16,789,509 |
| 2023-08-18 | 5.340 | 5.340 | 5.140 | 5.150 | 5.107 | 7,000,520 |
| 2023-08-17 | 5.200 | 5.330 | 5.140 | 5.320 | 5.276 | 7,849,301 |
| 2023-08-16 | 5.260 | 5.290 | 5.200 | 5.200 | 5.157 | 6,432,200 |
| 2023-08-15 | 5.330 | 5.340 | 5.230 | 5.270 | 5.226 | 6,747,300 |
| 2023-08-14 | 5.200 | 5.340 | 5.150 | 5.330 | 5.285 | 8,156,669 |
| 2023-08-11 | 5.430 | 5.430 | 5.240 | 5.240 | 5.196 | 10,274,687 |
| 2023-08-10 | 5.410 | 5.470 | 5.380 | 5.440 | 5.395 | 6,100,600 |
| 2023-08-09 | 5.470 | 5.520 | 5.390 | 5.410 | 5.365 | 6,674,052 |
| 2023-08-08 | 5.490 | 5.500 | 5.430 | 5.470 | 5.424 | 6,678,801 |
| 2023-08-07 | 5.540 | 5.540 | 5.460 | 5.500 | 5.454 | 7,178,300 |
| 2023-08-04 | 5.440 | 5.530 | 5.440 | 5.520 | 5.474 | 11,803,280 |
| 2023-08-03 | 5.450 | 5.480 | 5.390 | 5.430 | 5.385 | 7,382,235 |
| 2023-08-02 | 5.380 | 5.470 | 5.350 | 5.450 | 5.404 | 8,244,215 |
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.