Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.940 | 6.040 | 5.830 | 5.840 | 5.791 | 32,842,105 |
| 2023-02-03 | 5.930 | 6.070 | 5.890 | 6.010 | 5.960 | 38,885,549 |
| 2023-02-02 | 5.980 | 6.210 | 5.930 | 6.080 | 6.029 | 66,227,012 |
| 2023-02-01 | 5.900 | 6.090 | 5.850 | 5.980 | 5.930 | 55,651,412 |
| 2023-01-31 | 5.890 | 5.990 | 5.760 | 5.930 | 5.880 | 74,571,931 |
| 2023-01-30 | 5.680 | 6.170 | 5.630 | 6.010 | 5.960 | 104,581,970 |
| 2023-01-20 | 5.670 | 5.730 | 5.560 | 5.610 | 5.563 | 56,422,895 |
| 2023-01-19 | 6.030 | 6.220 | 5.640 | 5.800 | 5.751 | 110,530,115 |
| 2023-01-18 | 5.790 | 6.250 | 5.700 | 6.250 | 6.198 | 140,388,005 |
| 2023-01-17 | 5.160 | 5.680 | 5.120 | 5.680 | 5.632 | 47,019,971 |
| 2023-01-16 | 5.120 | 5.210 | 5.110 | 5.160 | 5.117 | 24,400,763 |
| 2023-01-13 | 5.200 | 5.390 | 5.170 | 5.210 | 5.166 | 34,097,866 |
| 2023-01-12 | 5.470 | 5.520 | 5.180 | 5.220 | 5.176 | 64,356,962 |
| 2023-01-11 | 4.920 | 5.410 | 4.880 | 5.410 | 5.365 | 24,184,946 |
| 2023-01-10 | 4.960 | 4.990 | 4.890 | 4.920 | 4.879 | 7,032,300 |
| 2023-01-09 | 4.990 | 5.030 | 4.950 | 4.970 | 4.928 | 5,318,700 |
| 2023-01-06 | 5.080 | 5.080 | 4.980 | 5.000 | 4.958 | 6,496,206 |
| 2023-01-05 | 5.090 | 5.090 | 5.010 | 5.040 | 4.998 | 6,959,210 |
| 2023-01-04 | 4.960 | 5.090 | 4.950 | 5.080 | 5.038 | 14,187,823 |
| 2023-01-03 | 4.690 | 4.970 | 4.650 | 4.940 | 4.899 | 11,981,701 |
| 2022-12-30 | 4.620 | 4.740 | 4.600 | 4.690 | 4.651 | 5,808,749 |
| 2022-12-29 | 4.650 | 4.690 | 4.600 | 4.600 | 4.562 | 4,247,766 |
| 2022-12-28 | 4.710 | 4.750 | 4.610 | 4.640 | 4.601 | 5,616,547 |
| 2022-12-27 | 4.780 | 4.790 | 4.710 | 4.750 | 4.710 | 4,621,000 |
| 2022-12-26 | 4.670 | 4.800 | 4.670 | 4.790 | 4.750 | 5,408,249 |
| 2022-12-23 | 4.630 | 4.730 | 4.600 | 4.680 | 4.641 | 5,218,335 |
| 2022-12-22 | 4.750 | 4.770 | 4.630 | 4.650 | 4.611 | 7,345,300 |
| 2022-12-21 | 4.760 | 4.840 | 4.680 | 4.720 | 4.681 | 6,236,900 |
| 2022-12-20 | 4.810 | 4.820 | 4.700 | 4.800 | 4.760 | 5,855,274 |
| 2022-12-19 | 4.880 | 4.930 | 4.730 | 4.760 | 4.720 | 8,883,856 |
| 2022-12-16 | 5.100 | 5.100 | 4.880 | 4.890 | 4.849 | 13,266,733 |
| 2022-12-15 | 5.010 | 5.140 | 5.000 | 5.100 | 5.057 | 8,075,700 |
| 2022-12-14 | 5.030 | 5.110 | 5.020 | 5.050 | 5.008 | 7,369,930 |
| 2022-12-13 | 5.050 | 5.110 | 5.000 | 5.020 | 4.978 | 7,779,800 |
| 2022-12-12 | 5.060 | 5.130 | 5.030 | 5.090 | 5.047 | 7,384,402 |
| 2022-12-09 | 5.120 | 5.150 | 5.050 | 5.080 | 5.038 | 7,785,700 |
| 2022-12-08 | 5.180 | 5.210 | 5.080 | 5.110 | 5.067 | 7,535,900 |
| 2022-12-07 | 5.280 | 5.290 | 5.160 | 5.190 | 5.147 | 7,767,500 |
| 2022-12-06 | 5.300 | 5.330 | 5.230 | 5.240 | 5.196 | 8,631,418 |
| 2022-12-05 | 5.220 | 5.430 | 5.220 | 5.300 | 5.256 | 16,265,978 |
| 2022-12-02 | 5.090 | 5.250 | 5.070 | 5.190 | 5.147 | 13,328,220 |
| 2022-12-01 | 5.090 | 5.150 | 5.060 | 5.090 | 5.047 | 10,048,100 |
| 2022-11-30 | 5.110 | 5.140 | 5.030 | 5.080 | 5.038 | 7,521,788 |
| 2022-11-29 | 5.020 | 5.120 | 4.990 | 5.100 | 5.057 | 8,581,434 |
| 2022-11-28 | 5.030 | 5.040 | 4.960 | 5.020 | 4.978 | 8,594,700 |
| 2022-11-25 | 5.170 | 5.200 | 5.060 | 5.080 | 5.038 | 8,810,497 |
| 2022-11-24 | 5.170 | 5.220 | 5.130 | 5.180 | 5.137 | 8,174,428 |
| 2022-11-23 | 5.240 | 5.250 | 5.080 | 5.140 | 5.097 | 10,778,928 |
| 2022-11-22 | 5.300 | 5.370 | 5.220 | 5.240 | 5.196 | 9,850,118 |
| 2022-11-21 | 5.370 | 5.370 | 5.220 | 5.300 | 5.256 | 11,402,000 |
| 2022-11-18 | 5.540 | 5.550 | 5.340 | 5.360 | 5.315 | 13,064,760 |
| 2022-11-17 | 5.410 | 5.490 | 5.360 | 5.490 | 5.444 | 13,022,774 |
| 2022-11-16 | 5.450 | 5.460 | 5.370 | 5.410 | 5.365 | 10,575,857 |
| 2022-11-15 | 5.290 | 5.420 | 5.260 | 5.400 | 5.355 | 14,928,868 |
| 2022-11-14 | 5.270 | 5.370 | 5.230 | 5.300 | 5.256 | 10,799,646 |
| 2022-11-11 | 5.410 | 5.470 | 5.300 | 5.300 | 5.256 | 15,976,607 |
| 2022-11-10 | 5.410 | 5.430 | 5.300 | 5.320 | 5.276 | 14,068,959 |
| 2022-11-09 | 5.320 | 5.420 | 5.260 | 5.360 | 5.315 | 16,068,972 |
| 2022-11-08 | 5.270 | 5.390 | 5.240 | 5.370 | 5.325 | 18,741,142 |
| 2022-11-07 | 5.230 | 5.310 | 5.210 | 5.280 | 5.236 | 12,948,846 |
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.