Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.380 | 5.430 | 5.330 | 5.390 | 5.345 | 6,536,040 |
| 2023-07-31 | 5.340 | 5.420 | 5.320 | 5.400 | 5.355 | 7,412,135 |
| 2023-07-28 | 5.270 | 5.330 | 5.210 | 5.310 | 5.266 | 7,635,700 |
| 2023-07-27 | 5.370 | 5.410 | 5.300 | 5.310 | 5.266 | 7,051,011 |
| 2023-07-26 | 5.460 | 5.490 | 5.350 | 5.380 | 5.335 | 8,893,200 |
| 2023-07-25 | 5.410 | 5.500 | 5.390 | 5.460 | 5.414 | 9,270,930 |
| 2023-07-24 | 5.360 | 5.430 | 5.310 | 5.380 | 5.335 | 8,574,411 |
| 2023-07-21 | 5.360 | 5.500 | 5.360 | 5.400 | 5.355 | 10,774,000 |
| 2023-07-20 | 5.480 | 5.530 | 5.380 | 5.410 | 5.365 | 11,550,500 |
| 2023-07-19 | 5.500 | 5.540 | 5.410 | 5.490 | 5.444 | 15,243,100 |
| 2023-07-18 | 5.420 | 5.590 | 5.380 | 5.460 | 5.414 | 20,274,552 |
| 2023-07-17 | 5.320 | 5.500 | 5.310 | 5.420 | 5.375 | 24,255,856 |
| 2023-07-14 | 5.210 | 5.300 | 5.180 | 5.250 | 5.206 | 6,800,659 |
| 2023-07-13 | 5.210 | 5.230 | 5.150 | 5.200 | 5.157 | 5,730,217 |
| 2023-07-12 | 5.240 | 5.320 | 5.170 | 5.180 | 5.137 | 9,278,584 |
| 2023-07-11 | 5.160 | 5.290 | 5.160 | 5.260 | 5.216 | 5,999,811 |
| 2023-07-10 | 5.200 | 5.220 | 5.150 | 5.160 | 5.117 | 4,993,628 |
| 2023-07-07 | 5.240 | 5.270 | 5.140 | 5.170 | 5.127 | 6,701,410 |
| 2023-07-06 | 5.240 | 5.310 | 5.190 | 5.250 | 5.206 | 5,551,001 |
| 2023-07-05 | 5.250 | 5.310 | 5.210 | 5.220 | 5.176 | 6,641,019 |
| 2023-07-04 | 5.200 | 5.240 | 5.160 | 5.240 | 5.196 | 4,762,600 |
| 2023-07-03 | 5.210 | 5.270 | 5.140 | 5.190 | 5.147 | 5,813,115 |
| 2023-06-30 | 5.170 | 5.220 | 5.110 | 5.210 | 5.166 | 8,233,031 |
| 2023-06-29 | 5.010 | 5.180 | 4.980 | 5.160 | 5.117 | 9,234,757 |
| 2023-06-28 | 5.100 | 5.120 | 4.880 | 5.010 | 4.968 | 8,773,074 |
| 2023-06-27 | 5.070 | 5.170 | 5.010 | 5.120 | 5.077 | 8,160,024 |
| 2023-06-26 | 5.160 | 5.220 | 5.020 | 5.050 | 5.008 | 8,815,333 |
| 2023-06-21 | 5.280 | 5.320 | 5.180 | 5.210 | 5.166 | 7,775,975 |
| 2023-06-20 | 5.320 | 5.350 | 5.240 | 5.320 | 5.276 | 6,902,996 |
| 2023-06-19 | 5.330 | 5.400 | 5.280 | 5.350 | 5.305 | 7,492,262 |
| 2023-06-16 | 5.290 | 5.340 | 5.220 | 5.330 | 5.285 | 5,519,810 |
| 2023-06-15 | 5.340 | 5.350 | 5.280 | 5.290 | 5.246 | 6,612,219 |
| 2023-06-14 | 5.310 | 5.350 | 5.260 | 5.340 | 5.295 | 6,370,602 |
| 2023-06-13 | 5.290 | 5.350 | 5.280 | 5.290 | 5.246 | 7,691,981 |
| 2023-06-12 | 5.200 | 5.400 | 5.170 | 5.310 | 5.266 | 12,708,566 |
| 2023-06-09 | 5.140 | 5.210 | 5.130 | 5.200 | 5.157 | 5,578,450 |
| 2023-06-08 | 5.290 | 5.300 | 5.130 | 5.160 | 5.117 | 6,841,619 |
| 2023-06-07 | 5.140 | 5.240 | 5.130 | 5.220 | 5.176 | 5,588,300 |
| 2023-06-06 | 5.290 | 5.300 | 5.150 | 5.180 | 5.137 | 8,717,023 |
| 2023-06-05 | 5.310 | 5.330 | 5.230 | 5.290 | 5.246 | 9,946,721 |
| 2023-06-02 | 5.190 | 5.310 | 5.190 | 5.240 | 5.196 | 7,156,265 |
| 2023-06-01 | 5.220 | 5.280 | 5.170 | 5.230 | 5.186 | 9,122,280 |
| 2023-05-31 | 5.140 | 5.230 | 5.140 | 5.230 | 5.186 | 7,568,516 |
| 2023-05-30 | 5.100 | 5.160 | 5.050 | 5.160 | 5.117 | 7,908,338 |
| 2023-05-29 | 5.100 | 5.150 | 5.080 | 5.100 | 5.057 | 5,682,702 |
| 2023-05-26 | 5.010 | 5.090 | 4.970 | 5.080 | 5.038 | 5,329,789 |
| 2023-05-25 | 5.060 | 5.090 | 4.960 | 5.030 | 4.988 | 5,783,170 |
| 2023-05-24 | 4.990 | 5.100 | 4.960 | 5.030 | 4.988 | 5,168,497 |
| 2023-05-23 | 5.140 | 5.140 | 5.000 | 5.000 | 4.958 | 6,134,921 |
| 2023-05-22 | 5.140 | 5.160 | 5.090 | 5.110 | 5.067 | 6,677,000 |
| 2023-05-19 | 5.060 | 5.150 | 5.030 | 5.130 | 5.087 | 9,652,400 |
| 2023-05-18 | 4.990 | 5.090 | 4.970 | 5.060 | 5.018 | 7,919,902 |
| 2023-05-17 | 4.870 | 5.000 | 4.850 | 4.990 | 4.948 | 8,138,708 |
| 2023-05-16 | 4.960 | 4.960 | 4.850 | 4.860 | 4.819 | 5,459,998 |
| 2023-05-15 | 4.940 | 4.950 | 4.830 | 4.950 | 4.909 | 5,685,700 |
| 2023-05-12 | 4.970 | 5.010 | 4.910 | 4.920 | 4.879 | 5,655,100 |
| 2023-05-11 | 4.950 | 5.010 | 4.920 | 4.980 | 4.938 | 6,187,170 |
| 2023-05-10 | 4.990 | 5.010 | 4.920 | 4.970 | 4.928 | 7,325,400 |
| 2023-05-09 | 5.070 | 5.070 | 4.980 | 4.990 | 4.948 | 6,981,500 |
| 2023-05-08 | 5.000 | 5.080 | 4.970 | 5.050 | 5.008 | 8,510,801 |
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.