Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.110 | 5.230 | 5.110 | 5.210 | 5.166 | 13,815,400 |
| 2022-11-03 | 5.220 | 5.230 | 5.070 | 5.130 | 5.087 | 14,528,628 |
| 2022-11-02 | 5.150 | 5.290 | 5.140 | 5.250 | 5.206 | 13,766,848 |
| 2022-11-01 | 5.110 | 5.150 | 5.030 | 5.150 | 5.107 | 11,243,518 |
| 2022-10-31 | 4.860 | 5.140 | 4.860 | 5.120 | 5.077 | 10,497,400 |
| 2022-10-28 | 5.120 | 5.150 | 4.890 | 4.940 | 4.899 | 9,517,516 |
| 2022-10-27 | 5.110 | 5.260 | 5.100 | 5.160 | 5.117 | 12,130,337 |
| 2022-10-26 | 4.980 | 5.150 | 4.980 | 5.110 | 5.067 | 9,633,938 |
| 2022-10-25 | 5.020 | 5.050 | 4.900 | 4.980 | 4.938 | 8,241,736 |
| 2022-10-24 | 5.100 | 5.170 | 4.960 | 5.000 | 4.958 | 9,034,441 |
| 2022-10-21 | 5.160 | 5.160 | 5.070 | 5.100 | 5.057 | 7,308,498 |
| 2022-10-20 | 5.080 | 5.190 | 5.010 | 5.130 | 5.087 | 10,211,596 |
| 2022-10-19 | 5.100 | 5.150 | 5.070 | 5.090 | 5.047 | 7,360,800 |
| 2022-10-18 | 5.180 | 5.210 | 5.080 | 5.120 | 5.077 | 13,261,405 |
| 2022-10-17 | 4.960 | 5.190 | 4.930 | 5.180 | 5.137 | 16,472,110 |
| 2022-10-14 | 4.880 | 5.000 | 4.820 | 4.950 | 4.909 | 14,570,140 |
| 2022-10-13 | 4.740 | 4.950 | 4.700 | 4.880 | 4.839 | 20,721,676 |
| 2022-10-12 | 4.590 | 4.760 | 4.510 | 4.760 | 4.720 | 15,268,006 |
| 2022-10-11 | 4.490 | 4.550 | 4.410 | 4.540 | 4.502 | 7,070,318 |
| 2022-10-10 | 4.550 | 4.610 | 4.450 | 4.460 | 4.423 | 8,133,560 |
| 2022-09-30 | 4.570 | 4.650 | 4.550 | 4.550 | 4.512 | 6,624,000 |
| 2022-09-29 | 4.730 | 4.770 | 4.560 | 4.590 | 4.552 | 9,160,200 |
| 2022-09-28 | 4.870 | 4.880 | 4.670 | 4.680 | 4.641 | 10,352,293 |
| 2022-09-27 | 4.800 | 4.940 | 4.770 | 4.880 | 4.839 | 11,677,376 |
| 2022-09-26 | 4.850 | 4.910 | 4.760 | 4.770 | 4.730 | 11,706,223 |
| 2022-09-23 | 5.080 | 5.140 | 4.880 | 4.880 | 4.839 | 12,030,453 |
| 2022-09-22 | 5.110 | 5.190 | 5.070 | 5.070 | 5.028 | 10,219,000 |
| 2022-09-21 | 5.190 | 5.190 | 5.020 | 5.130 | 5.087 | 9,080,828 |
| 2022-09-20 | 5.070 | 5.180 | 5.070 | 5.150 | 5.107 | 10,108,850 |
| 2022-09-19 | 5.100 | 5.160 | 5.010 | 5.040 | 4.998 | 10,483,549 |
| 2022-09-16 | 5.290 | 5.330 | 5.130 | 5.130 | 5.087 | 11,108,300 |
| 2022-09-15 | 5.490 | 5.560 | 5.220 | 5.300 | 5.256 | 17,616,173 |
| 2022-09-14 | 5.420 | 5.510 | 5.400 | 5.480 | 5.434 | 9,774,870 |
| 2022-09-13 | 5.530 | 5.640 | 5.520 | 5.550 | 5.504 | 9,468,218 |
| 2022-09-09 | 5.590 | 5.600 | 5.360 | 5.520 | 5.474 | 10,233,760 |
| 2022-09-08 | 5.680 | 5.760 | 5.550 | 5.560 | 5.514 | 16,173,098 |
| 2022-09-07 | 5.700 | 5.840 | 5.670 | 5.750 | 5.702 | 18,247,576 |
| 2022-09-06 | 5.540 | 5.750 | 5.530 | 5.740 | 5.692 | 19,654,545 |
| 2022-09-05 | 5.520 | 5.660 | 5.480 | 5.570 | 5.523 | 14,288,886 |
| 2022-09-02 | 5.420 | 5.630 | 5.380 | 5.590 | 5.543 | 23,362,415 |
| 2022-09-01 | 5.400 | 5.510 | 5.350 | 5.370 | 5.325 | 15,451,152 |
| 2022-08-31 | 5.630 | 5.640 | 5.350 | 5.360 | 5.315 | 22,664,989 |
| 2022-08-30 | 5.630 | 5.720 | 5.530 | 5.630 | 5.583 | 18,165,597 |
| 2022-08-29 | 5.510 | 5.760 | 5.420 | 5.670 | 5.623 | 21,733,329 |
| 2022-08-26 | 5.940 | 5.950 | 5.590 | 5.620 | 5.573 | 30,816,507 |
| 2022-08-25 | 6.210 | 6.260 | 5.700 | 5.820 | 5.771 | 51,271,283 |
| 2022-08-24 | 6.750 | 6.830 | 6.170 | 6.170 | 6.118 | 60,566,017 |
| 2022-08-23 | 6.780 | 6.890 | 6.700 | 6.850 | 6.793 | 33,160,101 |
| 2022-08-22 | 6.820 | 7.160 | 6.780 | 6.880 | 6.822 | 44,478,096 |
| 2022-08-19 | 6.870 | 7.170 | 6.610 | 6.960 | 6.902 | 67,550,885 |
| 2022-08-18 | 6.950 | 6.980 | 6.750 | 6.780 | 6.723 | 55,527,936 |
| 2022-08-17 | 6.910 | 7.320 | 6.840 | 6.950 | 6.892 | 91,837,651 |
| 2022-08-16 | 6.740 | 7.370 | 6.740 | 7.120 | 7.060 | 110,629,024 |
| 2022-08-15 | 7.560 | 7.830 | 6.960 | 7.010 | 6.951 | 177,416,318 |
| 2022-08-12 | 6.280 | 7.120 | 6.210 | 7.120 | 7.060 | 107,196,492 |
| 2022-08-11 | 6.130 | 6.710 | 6.050 | 6.470 | 6.416 | 119,930,024 |
| 2022-08-10 | 6.120 | 6.240 | 6.090 | 6.100 | 6.049 | 38,602,623 |
| 2022-08-09 | 6.330 | 6.530 | 6.130 | 6.300 | 6.247 | 53,510,840 |
| 2022-08-08 | 6.320 | 6.820 | 6.280 | 6.430 | 6.376 | 61,107,163 |
| 2022-08-05 | 6.300 | 6.500 | 6.210 | 6.400 | 6.346 | 54,912,557 |
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.