Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.030 | 4.140 | 4.000 | 4.000 | 3.967 | 9,563,369 |
| 2022-05-10 | 3.960 | 4.030 | 3.870 | 4.020 | 3.986 | 8,766,101 |
| 2022-05-09 | 3.850 | 3.990 | 3.850 | 3.970 | 3.937 | 6,805,064 |
| 2022-05-06 | 3.850 | 3.960 | 3.810 | 3.890 | 3.857 | 6,846,200 |
| 2022-05-05 | 3.910 | 3.980 | 3.810 | 3.930 | 3.897 | 9,266,192 |
| 2022-04-29 | 3.810 | 3.960 | 3.800 | 3.900 | 3.867 | 8,953,590 |
| 2022-04-28 | 3.850 | 3.860 | 3.700 | 3.760 | 3.729 | 7,636,052 |
| 2022-04-27 | 3.640 | 3.840 | 3.560 | 3.820 | 3.788 | 9,883,242 |
| 2022-04-26 | 3.870 | 3.900 | 3.600 | 3.700 | 3.669 | 13,812,992 |
| 2022-04-25 | 4.210 | 4.230 | 3.850 | 3.870 | 3.838 | 16,469,437 |
| 2022-04-22 | 4.320 | 4.340 | 4.250 | 4.290 | 4.254 | 7,549,900 |
| 2022-04-21 | 4.500 | 4.540 | 4.310 | 4.340 | 4.304 | 10,505,430 |
| 2022-04-20 | 4.640 | 4.690 | 4.540 | 4.550 | 4.512 | 9,536,300 |
| 2022-04-19 | 4.650 | 4.660 | 4.540 | 4.590 | 4.552 | 6,690,481 |
| 2022-04-18 | 4.550 | 4.640 | 4.450 | 4.620 | 4.581 | 8,018,987 |
| 2022-04-15 | 4.710 | 4.720 | 4.550 | 4.570 | 4.532 | 11,826,925 |
| 2022-04-14 | 4.770 | 4.820 | 4.720 | 4.750 | 4.710 | 9,747,620 |
| 2022-04-13 | 4.940 | 4.940 | 4.750 | 4.750 | 4.710 | 10,600,074 |
| 2022-04-12 | 4.830 | 4.950 | 4.780 | 4.950 | 4.909 | 9,483,797 |
| 2022-04-11 | 4.990 | 5.020 | 4.810 | 4.850 | 4.809 | 10,969,467 |
| 2022-04-08 | 5.050 | 5.090 | 4.890 | 4.990 | 4.948 | 12,720,956 |
| 2022-04-07 | 5.380 | 5.380 | 5.040 | 5.050 | 5.008 | 22,601,465 |
| 2022-04-06 | 5.170 | 5.410 | 5.140 | 5.380 | 5.335 | 25,867,864 |
| 2022-04-01 | 5.180 | 5.220 | 5.090 | 5.120 | 5.077 | 12,511,600 |
| 2022-03-31 | 5.130 | 5.260 | 5.110 | 5.200 | 5.157 | 13,999,167 |
| 2022-03-30 | 5.210 | 5.270 | 5.150 | 5.160 | 5.117 | 13,767,635 |
| 2022-03-29 | 5.310 | 5.410 | 5.180 | 5.210 | 5.166 | 14,585,836 |
| 2022-03-28 | 5.300 | 5.410 | 5.280 | 5.310 | 5.266 | 12,520,198 |
| 2022-03-25 | 5.360 | 5.550 | 5.350 | 5.380 | 5.335 | 18,513,073 |
| 2022-03-24 | 5.420 | 5.460 | 5.320 | 5.350 | 5.305 | 15,726,102 |
| 2022-03-23 | 5.560 | 5.590 | 5.400 | 5.440 | 5.395 | 25,633,919 |
| 2022-03-22 | 5.500 | 5.660 | 5.450 | 5.550 | 5.504 | 37,725,484 |
| 2022-03-21 | 5.350 | 5.530 | 5.350 | 5.520 | 5.474 | 33,069,107 |
| 2022-03-18 | 5.370 | 5.510 | 5.340 | 5.420 | 5.375 | 35,102,955 |
| 2022-03-17 | 5.420 | 5.680 | 5.300 | 5.540 | 5.494 | 72,816,573 |
| 2022-03-16 | 4.930 | 5.230 | 4.830 | 5.230 | 5.186 | 28,828,504 |
| 2022-03-15 | 4.990 | 5.030 | 4.700 | 4.750 | 4.710 | 15,979,931 |
| 2022-03-14 | 5.140 | 5.210 | 5.020 | 5.040 | 4.998 | 11,996,799 |
| 2022-03-11 | 5.060 | 5.190 | 4.970 | 5.170 | 5.127 | 15,418,987 |
| 2022-03-10 | 5.210 | 5.250 | 5.120 | 5.150 | 5.107 | 14,713,965 |
| 2022-03-09 | 5.150 | 5.180 | 4.850 | 5.120 | 5.077 | 20,074,200 |
| 2022-03-08 | 5.230 | 5.320 | 5.100 | 5.100 | 5.057 | 20,477,921 |
| 2022-03-07 | 5.330 | 5.390 | 5.260 | 5.290 | 5.246 | 15,330,488 |
| 2022-03-04 | 5.380 | 5.430 | 5.290 | 5.340 | 5.295 | 17,364,339 |
| 2022-03-03 | 5.500 | 5.530 | 5.390 | 5.400 | 5.355 | 18,433,321 |
| 2022-03-02 | 5.430 | 5.540 | 5.400 | 5.500 | 5.454 | 16,054,757 |
| 2022-03-01 | 5.430 | 5.510 | 5.400 | 5.490 | 5.444 | 17,983,538 |
| 2022-02-28 | 5.420 | 5.450 | 5.300 | 5.420 | 5.375 | 18,244,367 |
| 2022-02-25 | 5.490 | 5.540 | 5.380 | 5.420 | 5.375 | 21,025,781 |
| 2022-02-24 | 5.650 | 5.720 | 5.300 | 5.450 | 5.404 | 44,505,588 |
| 2022-02-23 | 5.700 | 5.760 | 5.630 | 5.710 | 5.662 | 29,238,831 |
| 2022-02-22 | 5.990 | 6.070 | 5.660 | 5.680 | 5.632 | 52,341,462 |
| 2022-02-21 | 5.950 | 6.120 | 5.920 | 6.050 | 5.999 | 43,128,317 |
| 2022-02-18 | 6.070 | 6.380 | 5.960 | 6.010 | 5.960 | 54,335,001 |
| 2022-02-17 | 5.890 | 6.390 | 5.800 | 6.210 | 6.158 | 73,455,761 |
| 2022-02-16 | 6.080 | 6.150 | 5.850 | 5.960 | 5.910 | 53,341,634 |
| 2022-02-15 | 6.450 | 6.540 | 6.010 | 6.050 | 5.999 | 78,991,237 |
| 2022-02-14 | 6.500 | 6.730 | 6.280 | 6.570 | 6.515 | 83,538,693 |
| 2022-02-11 | 6.410 | 7.160 | 6.220 | 6.870 | 6.813 | 131,036,273 |
| 2022-02-10 | 7.280 | 7.280 | 6.420 | 6.510 | 6.456 | 142,681,693 |
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.