Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.500 | 4.560 | 4.480 | 4.520 | 4.482 | 3,527,371 |
| 2021-11-08 | 4.540 | 4.560 | 4.460 | 4.510 | 4.472 | 3,526,410 |
| 2021-11-05 | 4.420 | 4.590 | 4.390 | 4.530 | 4.492 | 8,297,085 |
| 2021-11-04 | 4.330 | 4.430 | 4.330 | 4.420 | 4.383 | 3,718,300 |
| 2021-11-03 | 4.340 | 4.400 | 4.290 | 4.330 | 4.294 | 3,140,349 |
| 2021-11-02 | 4.400 | 4.440 | 4.290 | 4.340 | 4.304 | 3,097,601 |
| 2021-11-01 | 4.360 | 4.420 | 4.320 | 4.400 | 4.363 | 3,589,737 |
| 2021-10-29 | 4.300 | 4.370 | 4.250 | 4.360 | 4.324 | 3,771,980 |
| 2021-10-28 | 4.260 | 4.340 | 4.260 | 4.260 | 4.224 | 3,101,720 |
| 2021-10-27 | 4.380 | 4.380 | 4.240 | 4.260 | 4.224 | 5,598,265 |
| 2021-10-26 | 4.450 | 4.470 | 4.410 | 4.410 | 4.373 | 3,511,449 |
| 2021-10-25 | 4.450 | 4.470 | 4.400 | 4.460 | 4.423 | 3,219,322 |
| 2021-10-22 | 4.470 | 4.510 | 4.440 | 4.450 | 4.413 | 3,406,801 |
| 2021-10-21 | 4.580 | 4.590 | 4.460 | 4.490 | 4.452 | 5,686,401 |
| 2021-10-20 | 4.580 | 4.640 | 4.550 | 4.590 | 4.552 | 2,762,412 |
| 2021-10-19 | 4.680 | 4.690 | 4.570 | 4.580 | 4.542 | 4,457,709 |
| 2021-10-18 | 4.600 | 4.690 | 4.590 | 4.670 | 4.631 | 3,134,850 |
| 2021-10-15 | 4.740 | 4.740 | 4.600 | 4.610 | 4.571 | 5,750,000 |
| 2021-10-14 | 4.760 | 4.760 | 4.690 | 4.740 | 4.700 | 3,573,202 |
← NewerPage 21 of 21 · 1,219 trading days
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.