Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.060 | 5.110 | 4.950 | 5.000 | 4.958 | 8,460,419 |
| 2023-05-04 | 5.040 | 5.110 | 5.010 | 5.060 | 5.018 | 9,171,902 |
| 2023-04-28 | 4.790 | 5.060 | 4.790 | 5.040 | 4.998 | 10,626,632 |
| 2023-04-27 | 4.800 | 4.880 | 4.760 | 4.800 | 4.760 | 6,921,209 |
| 2023-04-26 | 4.860 | 4.910 | 4.810 | 4.840 | 4.800 | 6,492,014 |
| 2023-04-25 | 5.000 | 5.020 | 4.780 | 4.840 | 4.800 | 7,888,700 |
| 2023-04-24 | 4.940 | 5.070 | 4.870 | 5.010 | 4.968 | 9,469,317 |
| 2023-04-21 | 5.150 | 5.200 | 4.940 | 4.950 | 4.909 | 11,041,202 |
| 2023-04-20 | 5.240 | 5.300 | 5.130 | 5.180 | 5.137 | 7,363,401 |
| 2023-04-19 | 5.210 | 5.370 | 5.210 | 5.240 | 5.196 | 10,545,483 |
| 2023-04-18 | 5.310 | 5.310 | 5.130 | 5.200 | 5.157 | 11,559,606 |
| 2023-04-17 | 5.370 | 5.400 | 5.260 | 5.300 | 5.256 | 10,694,782 |
| 2023-04-14 | 5.460 | 5.530 | 5.360 | 5.370 | 5.325 | 10,892,800 |
| 2023-04-13 | 5.600 | 5.620 | 5.460 | 5.470 | 5.424 | 10,501,900 |
| 2023-04-12 | 5.460 | 5.630 | 5.450 | 5.610 | 5.563 | 11,506,821 |
| 2023-04-11 | 5.400 | 5.570 | 5.360 | 5.440 | 5.395 | 12,579,717 |
| 2023-04-10 | 5.630 | 5.700 | 5.400 | 5.410 | 5.365 | 18,169,136 |
| 2023-04-07 | 5.700 | 5.700 | 5.580 | 5.660 | 5.613 | 10,972,556 |
| 2023-04-06 | 5.780 | 5.780 | 5.620 | 5.660 | 5.613 | 11,330,038 |
| 2023-04-04 | 5.890 | 5.890 | 5.740 | 5.780 | 5.732 | 11,423,498 |
| 2023-04-03 | 5.740 | 5.890 | 5.720 | 5.870 | 5.821 | 15,363,182 |
| 2023-03-31 | 5.640 | 5.780 | 5.590 | 5.750 | 5.702 | 11,971,009 |
| 2023-03-30 | 5.700 | 5.760 | 5.590 | 5.650 | 5.603 | 10,648,400 |
| 2023-03-29 | 5.770 | 5.800 | 5.690 | 5.710 | 5.662 | 8,741,913 |
| 2023-03-28 | 5.870 | 5.870 | 5.750 | 5.770 | 5.722 | 10,947,417 |
| 2023-03-27 | 5.920 | 5.930 | 5.810 | 5.880 | 5.831 | 12,272,100 |
| 2023-03-24 | 5.930 | 5.940 | 5.810 | 5.920 | 5.870 | 16,942,330 |
| 2023-03-23 | 5.870 | 5.960 | 5.850 | 5.930 | 5.880 | 16,179,694 |
| 2023-03-22 | 5.830 | 5.950 | 5.770 | 5.930 | 5.880 | 24,590,534 |
| 2023-03-21 | 5.680 | 5.950 | 5.590 | 5.820 | 5.771 | 24,447,711 |
| 2023-03-20 | 5.640 | 5.720 | 5.610 | 5.630 | 5.583 | 9,746,959 |
| 2023-03-17 | 5.580 | 5.690 | 5.540 | 5.640 | 5.593 | 12,223,364 |
| 2023-03-16 | 5.700 | 5.700 | 5.520 | 5.530 | 5.484 | 10,846,948 |
| 2023-03-15 | 5.670 | 5.780 | 5.650 | 5.680 | 5.632 | 9,897,700 |
| 2023-03-14 | 5.760 | 5.760 | 5.530 | 5.670 | 5.623 | 11,092,000 |
| 2023-03-13 | 5.700 | 5.770 | 5.590 | 5.750 | 5.702 | 10,283,687 |
| 2023-03-10 | 5.700 | 5.770 | 5.650 | 5.700 | 5.652 | 7,732,582 |
| 2023-03-09 | 5.730 | 5.790 | 5.650 | 5.780 | 5.732 | 11,176,500 |
| 2023-03-08 | 5.560 | 5.790 | 5.560 | 5.740 | 5.692 | 14,261,798 |
| 2023-03-07 | 5.730 | 5.770 | 5.570 | 5.570 | 5.523 | 12,123,724 |
| 2023-03-06 | 5.800 | 5.830 | 5.730 | 5.750 | 5.702 | 9,465,700 |
| 2023-03-03 | 5.820 | 5.850 | 5.710 | 5.790 | 5.742 | 10,936,964 |
| 2023-03-02 | 5.740 | 5.890 | 5.720 | 5.830 | 5.781 | 19,043,583 |
| 2023-03-01 | 5.630 | 5.740 | 5.600 | 5.740 | 5.692 | 16,338,676 |
| 2023-02-28 | 5.640 | 5.680 | 5.560 | 5.630 | 5.583 | 9,567,800 |
| 2023-02-27 | 5.580 | 5.640 | 5.560 | 5.560 | 5.514 | 9,726,518 |
| 2023-02-24 | 5.670 | 5.670 | 5.600 | 5.610 | 5.563 | 7,095,471 |
| 2023-02-23 | 5.740 | 5.750 | 5.590 | 5.630 | 5.583 | 12,403,983 |
| 2023-02-22 | 5.680 | 5.750 | 5.630 | 5.740 | 5.692 | 10,390,302 |
| 2023-02-21 | 5.690 | 5.750 | 5.630 | 5.700 | 5.652 | 10,830,146 |
| 2023-02-20 | 5.690 | 5.730 | 5.580 | 5.700 | 5.652 | 13,236,287 |
| 2023-02-17 | 5.640 | 5.760 | 5.610 | 5.620 | 5.573 | 15,999,598 |
| 2023-02-16 | 5.900 | 5.920 | 5.590 | 5.650 | 5.603 | 25,177,143 |
| 2023-02-15 | 5.780 | 5.880 | 5.780 | 5.860 | 5.811 | 18,325,587 |
| 2023-02-14 | 5.860 | 5.890 | 5.780 | 5.800 | 5.751 | 15,468,000 |
| 2023-02-13 | 5.870 | 5.920 | 5.800 | 5.850 | 5.801 | 17,279,410 |
| 2023-02-10 | 5.920 | 6.060 | 5.800 | 5.820 | 5.771 | 29,938,024 |
| 2023-02-09 | 5.830 | 5.920 | 5.770 | 5.920 | 5.870 | 22,221,152 |
| 2023-02-08 | 5.870 | 5.900 | 5.750 | 5.830 | 5.781 | 24,536,516 |
| 2023-02-07 | 5.890 | 5.920 | 5.800 | 5.880 | 5.831 | 24,744,417 |
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.