Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.840 | 7.920 | 7.790 | 7.840 | 7.820 | 12,516,474 |
| 2025-10-23 | 7.830 | 7.890 | 7.720 | 7.840 | 7.820 | 14,166,490 |
| 2025-10-22 | 7.700 | 8.050 | 7.650 | 7.890 | 7.870 | 30,094,272 |
| 2025-10-21 | 7.540 | 7.740 | 7.510 | 7.740 | 7.720 | 19,686,300 |
| 2025-10-20 | 7.420 | 7.550 | 7.410 | 7.520 | 7.501 | 13,300,458 |
| 2025-10-17 | 7.520 | 7.570 | 7.310 | 7.330 | 7.311 | 14,346,146 |
| 2025-10-16 | 7.500 | 7.610 | 7.480 | 7.570 | 7.551 | 17,446,549 |
| 2025-10-15 | 7.330 | 7.510 | 7.290 | 7.500 | 7.481 | 14,287,031 |
| 2025-10-14 | 7.540 | 7.590 | 7.320 | 7.340 | 7.321 | 15,368,198 |
| 2025-10-13 | 7.240 | 7.520 | 7.080 | 7.510 | 7.491 | 18,717,400 |
| 2025-10-10 | 7.570 | 7.610 | 7.510 | 7.530 | 7.511 | 14,716,841 |
| 2025-10-09 | 7.620 | 7.700 | 7.560 | 7.610 | 7.591 | 17,797,365 |
| 2025-09-30 | 7.600 | 7.670 | 7.570 | 7.630 | 7.611 | 12,296,510 |
| 2025-09-29 | 7.460 | 7.600 | 7.390 | 7.600 | 7.581 | 15,510,098 |
| 2025-09-26 | 7.730 | 7.780 | 7.360 | 7.440 | 7.421 | 31,594,487 |
| 2025-09-25 | 7.960 | 8.270 | 7.780 | 7.780 | 7.760 | 31,295,201 |
| 2025-09-24 | 7.810 | 8.010 | 7.770 | 8.000 | 7.980 | 17,336,637 |
| 2025-09-23 | 8.000 | 8.010 | 7.730 | 7.860 | 7.840 | 21,704,800 |
| 2025-09-22 | 7.920 | 7.980 | 7.800 | 7.960 | 7.940 | 20,842,308 |
| 2025-09-19 | 8.040 | 8.090 | 7.920 | 7.980 | 7.960 | 18,121,503 |
| 2025-09-18 | 8.260 | 8.290 | 7.950 | 8.040 | 8.019 | 29,967,783 |
| 2025-09-17 | 8.350 | 8.420 | 8.250 | 8.270 | 8.249 | 25,758,620 |
| 2025-09-16 | 8.030 | 8.440 | 8.010 | 8.360 | 8.339 | 43,630,248 |
| 2025-09-15 | 8.090 | 8.110 | 7.940 | 8.070 | 8.049 | 19,510,411 |
| 2025-09-12 | 7.970 | 8.140 | 7.940 | 8.100 | 8.079 | 26,441,300 |
| 2025-09-11 | 7.760 | 7.960 | 7.700 | 7.950 | 7.930 | 20,351,098 |
| 2025-09-10 | 7.780 | 7.860 | 7.740 | 7.770 | 7.750 | 13,405,606 |
| 2025-09-09 | 7.970 | 8.000 | 7.770 | 7.780 | 7.760 | 23,788,542 |
| 2025-09-08 | 8.040 | 8.100 | 7.960 | 8.030 | 8.009 | 17,131,946 |
| 2025-09-05 | 7.830 | 8.050 | 7.750 | 8.040 | 8.019 | 22,601,069 |
| 2025-09-04 | 7.900 | 7.990 | 7.580 | 7.860 | 7.840 | 27,171,800 |
| 2025-09-03 | 8.150 | 8.160 | 7.860 | 7.890 | 7.870 | 23,345,555 |
| 2025-09-02 | 8.370 | 8.390 | 7.990 | 8.060 | 8.039 | 39,188,452 |
| 2025-09-01 | 8.190 | 8.500 | 8.140 | 8.450 | 8.428 | 46,703,423 |
| 2025-08-29 | 8.200 | 8.380 | 8.020 | 8.200 | 8.179 | 48,585,987 |
| 2025-08-28 | 8.000 | 8.160 | 7.720 | 8.150 | 8.129 | 50,467,523 |
| 2025-08-27 | 8.470 | 8.610 | 8.000 | 8.000 | 7.980 | 55,045,551 |
| 2025-08-26 | 8.450 | 8.550 | 8.360 | 8.420 | 8.398 | 37,132,158 |
| 2025-08-25 | 8.540 | 8.650 | 8.450 | 8.490 | 8.468 | 61,389,084 |
| 2025-08-22 | 8.520 | 8.680 | 8.480 | 8.630 | 8.608 | 48,773,742 |
| 2025-08-21 | 8.830 | 8.930 | 8.510 | 8.570 | 8.548 | 82,403,227 |
| 2025-08-20 | 9.400 | 9.460 | 8.710 | 8.930 | 8.907 | 145,106,481 |
| 2025-08-19 | 8.450 | 9.310 | 8.360 | 9.310 | 9.286 | 89,675,485 |
| 2025-08-18 | 8.380 | 8.680 | 8.350 | 8.460 | 8.438 | 67,541,237 |
| 2025-08-15 | 8.480 | 8.750 | 8.330 | 8.430 | 8.408 | 69,775,016 |
| 2025-08-14 | 8.150 | 8.990 | 8.100 | 8.400 | 8.379 | 96,658,131 |
| 2025-08-13 | 8.050 | 8.350 | 7.940 | 8.180 | 8.159 | 72,290,694 |
| 2025-08-12 | 8.110 | 8.240 | 7.930 | 8.000 | 7.980 | 57,344,040 |
| 2025-08-11 | 7.930 | 8.180 | 7.860 | 8.090 | 8.069 | 70,382,343 |
| 2025-08-08 | 7.900 | 8.100 | 7.750 | 7.930 | 7.910 | 59,753,589 |
| 2025-08-07 | 8.000 | 8.070 | 7.820 | 8.000 | 7.980 | 83,275,243 |
| 2025-08-06 | 7.700 | 8.470 | 7.630 | 8.110 | 8.089 | 138,927,402 |
| 2025-08-05 | 7.690 | 7.740 | 7.530 | 7.700 | 7.680 | 39,900,115 |
| 2025-08-04 | 7.790 | 7.810 | 7.450 | 7.590 | 7.571 | 74,271,693 |
| 2025-08-01 | 8.250 | 8.250 | 7.900 | 7.910 | 7.890 | 60,224,903 |
| 2025-07-31 | 7.790 | 8.300 | 7.710 | 8.260 | 8.239 | 101,573,622 |
| 2025-07-30 | 7.850 | 8.100 | 7.780 | 7.910 | 7.890 | 80,030,968 |
| 2025-07-29 | 7.990 | 8.100 | 7.780 | 7.830 | 7.810 | 69,815,118 |
| 2025-07-28 | 8.230 | 8.440 | 7.910 | 7.990 | 7.970 | 127,903,643 |
| 2025-07-25 | 7.360 | 8.090 | 7.260 | 8.090 | 8.069 | 102,263,132 |
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.