Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.600 | 6.840 | 6.510 | 6.840 | 6.783 | 57,362,454 |
| 2022-02-08 | 5.580 | 6.220 | 5.470 | 6.220 | 6.168 | 54,623,557 |
| 2022-02-07 | 5.500 | 5.800 | 5.100 | 5.650 | 5.603 | 48,733,123 |
| 2022-01-28 | 5.250 | 5.640 | 5.020 | 5.460 | 5.414 | 44,133,775 |
| 2022-01-27 | 5.660 | 5.690 | 5.270 | 5.270 | 5.226 | 55,341,890 |
| 2022-01-26 | 5.480 | 5.990 | 5.360 | 5.850 | 5.801 | 82,763,979 |
| 2022-01-25 | 5.400 | 5.650 | 5.270 | 5.480 | 5.434 | 64,913,787 |
| 2022-01-24 | 5.090 | 5.640 | 5.080 | 5.640 | 5.593 | 31,598,385 |
| 2022-01-21 | 5.100 | 5.300 | 5.090 | 5.130 | 5.087 | 24,192,391 |
| 2022-01-20 | 5.310 | 5.350 | 5.050 | 5.070 | 5.028 | 28,277,124 |
| 2022-01-19 | 5.200 | 5.440 | 5.200 | 5.300 | 5.256 | 35,895,064 |
| 2022-01-18 | 5.940 | 6.000 | 5.240 | 5.370 | 5.325 | 79,324,569 |
| 2022-01-17 | 5.080 | 5.530 | 5.070 | 5.530 | 5.484 | 21,848,368 |
| 2022-01-14 | 5.010 | 5.270 | 4.970 | 5.030 | 4.988 | 20,387,626 |
| 2022-01-13 | 5.020 | 5.090 | 4.990 | 5.010 | 4.968 | 8,214,801 |
| 2022-01-12 | 4.940 | 5.030 | 4.920 | 5.010 | 4.968 | 6,914,700 |
| 2022-01-11 | 5.000 | 5.040 | 4.910 | 4.940 | 4.899 | 7,820,100 |
| 2022-01-10 | 4.970 | 5.050 | 4.840 | 4.980 | 4.938 | 9,474,574 |
| 2022-01-07 | 5.080 | 5.150 | 4.930 | 4.950 | 4.909 | 10,614,997 |
| 2022-01-06 | 5.100 | 5.140 | 5.070 | 5.080 | 5.038 | 7,624,979 |
| 2022-01-05 | 5.150 | 5.180 | 5.040 | 5.110 | 5.067 | 8,129,722 |
| 2022-01-04 | 5.080 | 5.220 | 5.040 | 5.160 | 5.117 | 11,772,531 |
| 2021-12-31 | 5.110 | 5.160 | 5.040 | 5.080 | 5.038 | 8,570,200 |
| 2021-12-30 | 4.980 | 5.140 | 4.970 | 5.110 | 5.067 | 12,798,101 |
| 2021-12-29 | 5.050 | 5.060 | 4.930 | 4.980 | 4.938 | 15,398,327 |
| 2021-12-28 | 5.080 | 5.120 | 5.040 | 5.050 | 5.008 | 8,071,924 |
| 2021-12-27 | 5.080 | 5.120 | 4.990 | 5.080 | 5.038 | 8,778,197 |
| 2021-12-24 | 5.100 | 5.140 | 4.980 | 5.050 | 5.008 | 12,838,023 |
| 2021-12-23 | 5.200 | 5.220 | 5.090 | 5.120 | 5.077 | 12,952,799 |
| 2021-12-22 | 5.090 | 5.260 | 5.050 | 5.200 | 5.157 | 19,309,240 |
| 2021-12-21 | 4.890 | 5.100 | 4.890 | 5.090 | 5.047 | 14,730,826 |
| 2021-12-20 | 4.920 | 5.180 | 4.860 | 4.970 | 4.928 | 21,847,227 |
| 2021-12-17 | 4.870 | 4.920 | 4.800 | 4.910 | 4.869 | 10,328,182 |
| 2021-12-16 | 4.780 | 4.900 | 4.750 | 4.860 | 4.819 | 9,539,407 |
| 2021-12-15 | 4.750 | 4.850 | 4.720 | 4.790 | 4.750 | 10,192,666 |
| 2021-12-14 | 4.640 | 4.750 | 4.570 | 4.750 | 4.710 | 10,243,367 |
| 2021-12-13 | 4.590 | 4.660 | 4.560 | 4.620 | 4.581 | 5,452,326 |
| 2021-12-10 | 4.640 | 4.650 | 4.570 | 4.600 | 4.562 | 4,539,965 |
| 2021-12-09 | 4.590 | 4.670 | 4.570 | 4.640 | 4.601 | 4,827,101 |
| 2021-12-08 | 4.600 | 4.630 | 4.560 | 4.600 | 4.562 | 4,059,624 |
| 2021-12-07 | 4.630 | 4.650 | 4.550 | 4.570 | 4.532 | 6,417,800 |
| 2021-12-06 | 4.780 | 4.780 | 4.610 | 4.630 | 4.591 | 6,777,602 |
| 2021-12-03 | 4.770 | 4.810 | 4.700 | 4.710 | 4.671 | 6,013,700 |
| 2021-12-02 | 4.860 | 4.880 | 4.750 | 4.760 | 4.720 | 6,558,767 |
| 2021-12-01 | 4.780 | 4.890 | 4.780 | 4.860 | 4.819 | 6,741,778 |
| 2021-11-30 | 4.750 | 4.840 | 4.730 | 4.780 | 4.740 | 8,344,933 |
| 2021-11-29 | 4.690 | 4.750 | 4.650 | 4.700 | 4.661 | 5,101,960 |
| 2021-11-26 | 4.790 | 4.810 | 4.690 | 4.710 | 4.671 | 4,760,000 |
| 2021-11-25 | 4.790 | 4.830 | 4.750 | 4.790 | 4.750 | 4,623,100 |
| 2021-11-24 | 4.760 | 4.840 | 4.720 | 4.790 | 4.750 | 6,595,389 |
| 2021-11-23 | 4.700 | 4.810 | 4.680 | 4.750 | 4.710 | 6,356,346 |
| 2021-11-22 | 4.750 | 4.770 | 4.660 | 4.720 | 4.681 | 4,870,742 |
| 2021-11-19 | 4.660 | 4.780 | 4.660 | 4.750 | 4.710 | 6,039,928 |
| 2021-11-18 | 4.750 | 4.770 | 4.660 | 4.670 | 4.631 | 4,434,621 |
| 2021-11-17 | 4.630 | 4.750 | 4.560 | 4.750 | 4.710 | 6,443,945 |
| 2021-11-16 | 4.680 | 4.710 | 4.610 | 4.640 | 4.601 | 4,199,240 |
| 2021-11-15 | 4.600 | 4.690 | 4.600 | 4.670 | 4.631 | 6,605,496 |
| 2021-11-12 | 4.570 | 4.600 | 4.530 | 4.590 | 4.552 | 4,078,701 |
| 2021-11-11 | 4.530 | 4.620 | 4.500 | 4.570 | 4.532 | 4,990,411 |
| 2021-11-10 | 4.520 | 4.540 | 4.470 | 4.530 | 4.492 | 3,470,777 |
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.