Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.170 | 6.500 | 6.020 | 6.450 | 6.396 | 79,683,737 |
| 2022-08-03 | 6.010 | 6.250 | 5.880 | 6.050 | 5.999 | 51,291,978 |
| 2022-08-02 | 6.220 | 6.290 | 5.830 | 5.990 | 5.940 | 64,860,169 |
| 2022-08-01 | 6.370 | 6.850 | 6.250 | 6.480 | 6.426 | 108,639,376 |
| 2022-07-29 | 5.920 | 6.480 | 5.920 | 6.480 | 6.426 | 46,729,932 |
| 2022-07-28 | 6.040 | 6.220 | 5.880 | 5.890 | 5.841 | 49,699,250 |
| 2022-07-27 | 5.950 | 6.350 | 5.740 | 6.110 | 6.059 | 65,988,949 |
| 2022-07-26 | 6.170 | 6.380 | 5.870 | 6.090 | 6.039 | 59,243,419 |
| 2022-07-25 | 5.830 | 6.280 | 5.620 | 6.150 | 6.099 | 78,672,818 |
| 2022-07-22 | 5.740 | 6.380 | 5.720 | 5.930 | 5.880 | 106,285,079 |
| 2022-07-21 | 5.310 | 5.870 | 5.220 | 5.870 | 5.821 | 50,685,093 |
| 2022-07-20 | 5.410 | 5.520 | 5.320 | 5.340 | 5.295 | 37,989,150 |
| 2022-07-19 | 5.280 | 5.680 | 5.190 | 5.480 | 5.434 | 52,081,333 |
| 2022-07-18 | 5.100 | 5.330 | 5.080 | 5.300 | 5.256 | 36,649,414 |
| 2022-07-15 | 5.590 | 5.690 | 5.180 | 5.220 | 5.176 | 66,000,682 |
| 2022-07-14 | 6.400 | 6.400 | 5.760 | 5.760 | 5.712 | 99,372,236 |
| 2022-07-13 | 5.650 | 6.400 | 5.630 | 6.400 | 6.346 | 101,610,470 |
| 2022-07-12 | 5.240 | 5.820 | 5.100 | 5.820 | 5.771 | 62,726,050 |
| 2022-07-11 | 5.000 | 5.550 | 4.910 | 5.290 | 5.246 | 68,067,913 |
| 2022-07-08 | 5.130 | 5.560 | 5.050 | 5.150 | 5.107 | 76,575,129 |
| 2022-07-07 | 4.810 | 5.140 | 4.750 | 5.140 | 5.097 | 22,900,449 |
| 2022-07-06 | 4.800 | 4.820 | 4.600 | 4.670 | 4.631 | 17,727,820 |
| 2022-07-05 | 4.890 | 4.920 | 4.680 | 4.750 | 4.710 | 31,883,798 |
| 2022-07-04 | 4.870 | 4.970 | 4.720 | 4.940 | 4.899 | 46,030,687 |
| 2022-07-01 | 5.100 | 5.510 | 5.050 | 5.150 | 5.107 | 87,093,380 |
| 2022-06-30 | 4.530 | 5.010 | 4.530 | 5.010 | 4.968 | 17,651,778 |
| 2022-06-29 | 4.600 | 4.690 | 4.530 | 4.550 | 4.512 | 16,849,700 |
| 2022-06-28 | 4.500 | 4.600 | 4.450 | 4.600 | 4.562 | 23,730,522 |
| 2022-06-27 | 4.410 | 4.800 | 4.360 | 4.570 | 4.532 | 31,595,577 |
| 2022-06-24 | 4.380 | 4.430 | 4.350 | 4.370 | 4.333 | 8,994,226 |
| 2022-06-23 | 4.270 | 4.370 | 4.270 | 4.360 | 4.324 | 7,691,146 |
| 2022-06-22 | 4.390 | 4.390 | 4.280 | 4.290 | 4.254 | 6,244,958 |
| 2022-06-21 | 4.430 | 4.430 | 4.330 | 4.390 | 4.353 | 5,951,578 |
| 2022-06-20 | 4.310 | 4.400 | 4.310 | 4.390 | 4.353 | 7,717,532 |
| 2022-06-17 | 4.320 | 4.350 | 4.230 | 4.330 | 4.294 | 6,898,123 |
| 2022-06-16 | 4.270 | 4.370 | 4.260 | 4.330 | 4.294 | 8,535,913 |
| 2022-06-15 | 4.280 | 4.350 | 4.250 | 4.290 | 4.254 | 9,126,601 |
| 2022-06-14 | 4.250 | 4.270 | 4.100 | 4.250 | 4.214 | 9,154,609 |
| 2022-06-13 | 4.200 | 4.290 | 4.190 | 4.270 | 4.234 | 5,433,200 |
| 2022-06-10 | 4.210 | 4.260 | 4.160 | 4.240 | 4.205 | 5,101,992 |
| 2022-06-09 | 4.290 | 4.310 | 4.170 | 4.210 | 4.175 | 7,278,621 |
| 2022-06-08 | 4.280 | 4.350 | 4.200 | 4.300 | 4.264 | 7,139,108 |
| 2022-06-07 | 4.370 | 4.400 | 4.260 | 4.320 | 4.284 | 7,733,687 |
| 2022-06-06 | 4.400 | 4.430 | 4.340 | 4.370 | 4.333 | 7,663,263 |
| 2022-06-02 | 4.270 | 4.350 | 4.220 | 4.340 | 4.304 | 7,729,517 |
| 2022-06-01 | 4.250 | 4.330 | 4.200 | 4.270 | 4.234 | 6,013,486 |
| 2022-05-31 | 4.160 | 4.250 | 4.110 | 4.240 | 4.205 | 7,578,022 |
| 2022-05-30 | 4.180 | 4.190 | 4.120 | 4.160 | 4.125 | 4,894,561 |
| 2022-05-27 | 4.220 | 4.270 | 4.130 | 4.170 | 4.135 | 5,580,687 |
| 2022-05-26 | 4.200 | 4.260 | 4.120 | 4.230 | 4.195 | 6,789,055 |
| 2022-05-25 | 4.060 | 4.220 | 4.060 | 4.220 | 4.185 | 8,712,886 |
| 2022-05-24 | 4.410 | 4.420 | 4.080 | 4.090 | 4.056 | 13,853,480 |
| 2022-05-23 | 4.260 | 4.390 | 4.240 | 4.390 | 4.353 | 10,144,739 |
| 2022-05-20 | 4.200 | 4.270 | 4.190 | 4.240 | 4.205 | 7,090,327 |
| 2022-05-19 | 4.090 | 4.210 | 4.050 | 4.200 | 4.165 | 7,978,727 |
| 2022-05-18 | 4.130 | 4.230 | 4.110 | 4.150 | 4.115 | 8,387,501 |
| 2022-05-17 | 4.110 | 4.120 | 4.050 | 4.090 | 4.056 | 4,555,866 |
| 2022-05-16 | 4.100 | 4.140 | 4.070 | 4.120 | 4.086 | 8,142,013 |
| 2022-05-13 | 4.090 | 4.100 | 4.020 | 4.080 | 4.046 | 4,906,233 |
| 2022-05-12 | 4.000 | 4.100 | 3.990 | 4.060 | 4.026 | 7,734,192 |
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.