Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.180 | 7.360 | 7.090 | 7.350 | 7.331 | 60,209,457 |
| 2025-07-23 | 7.070 | 7.220 | 6.960 | 7.120 | 7.102 | 44,660,339 |
| 2025-07-22 | 7.020 | 7.110 | 6.960 | 7.070 | 7.052 | 32,330,202 |
| 2025-07-21 | 7.010 | 7.120 | 6.980 | 7.050 | 7.032 | 34,533,202 |
| 2025-07-18 | 7.120 | 7.160 | 6.990 | 7.010 | 6.992 | 43,674,739 |
| 2025-07-17 | 7.130 | 7.200 | 6.970 | 7.150 | 7.132 | 68,025,149 |
| 2025-07-16 | 7.480 | 7.700 | 7.120 | 7.300 | 7.281 | 132,625,037 |
| 2025-07-15 | 6.870 | 7.240 | 6.810 | 7.240 | 7.222 | 35,965,234 |
| 2025-07-14 | 6.420 | 6.600 | 6.410 | 6.580 | 6.563 | 21,756,500 |
| 2025-07-11 | 6.450 | 6.510 | 6.400 | 6.460 | 6.444 | 18,454,061 |
| 2025-07-10 | 6.450 | 6.510 | 6.400 | 6.480 | 6.463 | 18,458,174 |
| 2025-07-09 | 6.390 | 6.750 | 6.380 | 6.460 | 6.444 | 43,444,901 |
| 2025-07-08 | 6.460 | 6.480 | 6.380 | 6.400 | 6.384 | 18,481,700 |
| 2025-07-07 | 6.330 | 6.530 | 6.310 | 6.440 | 6.424 | 17,929,800 |
| 2025-07-04 | 6.550 | 6.600 | 6.450 | 6.510 | 6.493 | 17,315,285 |
| 2025-07-03 | 6.480 | 6.640 | 6.460 | 6.550 | 6.533 | 17,911,600 |
| 2025-07-02 | 6.590 | 6.590 | 6.450 | 6.490 | 6.473 | 23,744,800 |
| 2025-07-01 | 6.640 | 6.870 | 6.570 | 6.650 | 6.633 | 28,241,900 |
| 2025-06-30 | 6.590 | 6.680 | 6.580 | 6.600 | 6.583 | 23,642,946 |
| 2025-06-27 | 6.560 | 6.620 | 6.530 | 6.560 | 6.543 | 18,540,876 |
| 2025-06-26 | 6.640 | 6.710 | 6.570 | 6.580 | 6.563 | 24,307,800 |
| 2025-06-25 | 6.600 | 6.690 | 6.520 | 6.640 | 6.623 | 29,638,891 |
| 2025-06-24 | 6.450 | 6.620 | 6.450 | 6.560 | 6.543 | 25,159,800 |
| 2025-06-23 | 6.190 | 6.440 | 6.160 | 6.440 | 6.424 | 28,266,704 |
| 2025-06-20 | 6.400 | 6.460 | 6.230 | 6.240 | 6.224 | 41,042,241 |
| 2025-06-19 | 6.720 | 6.890 | 6.470 | 6.470 | 6.453 | 38,152,179 |
| 2025-06-18 | 6.700 | 6.840 | 6.550 | 6.830 | 6.813 | 50,966,638 |
| 2025-06-17 | 7.070 | 7.070 | 6.730 | 6.790 | 6.773 | 57,598,889 |
| 2025-06-16 | 6.950 | 7.230 | 6.900 | 7.080 | 7.062 | 68,201,049 |
| 2025-06-13 | 7.150 | 7.630 | 6.720 | 7.160 | 7.142 | 127,707,677 |
| 2025-06-12 | 7.200 | 7.790 | 7.200 | 7.340 | 7.321 | 126,526,838 |
| 2025-06-11 | 7.560 | 7.900 | 7.200 | 7.240 | 7.222 | 170,463,000 |
| 2025-06-10 | 6.570 | 7.280 | 6.450 | 7.280 | 7.261 | 161,329,434 |
| 2025-06-09 | 6.570 | 6.790 | 6.560 | 6.620 | 6.603 | 48,887,714 |
| 2025-06-06 | 6.580 | 6.850 | 6.480 | 6.670 | 6.653 | 65,654,357 |
| 2025-06-05 | 6.750 | 6.800 | 6.570 | 6.630 | 6.598 | 68,215,575 |
| 2025-06-04 | 6.550 | 6.910 | 6.450 | 6.870 | 6.837 | 97,528,800 |
| 2025-06-03 | 6.610 | 6.930 | 6.560 | 6.650 | 6.618 | 87,906,043 |
| 2025-05-30 | 6.440 | 7.100 | 6.270 | 6.730 | 6.698 | 109,560,972 |
| 2025-05-29 | 6.380 | 6.770 | 6.310 | 6.530 | 6.499 | 106,931,059 |
| 2025-05-28 | 6.200 | 6.840 | 6.000 | 6.540 | 6.509 | 134,950,292 |
| 2025-05-27 | 6.180 | 6.680 | 6.110 | 6.220 | 6.190 | 122,039,293 |
| 2025-05-26 | 6.120 | 6.120 | 6.120 | 6.120 | 6.091 | 17,589,514 |
| 2025-05-23 | 5.670 | 5.700 | 5.530 | 5.560 | 5.533 | 44,704,224 |
| 2025-05-22 | 6.290 | 6.290 | 5.810 | 5.810 | 5.782 | 72,167,790 |
| 2025-05-21 | 5.860 | 6.000 | 5.740 | 5.770 | 5.742 | 63,633,260 |
| 2025-05-20 | 5.430 | 5.970 | 5.390 | 5.970 | 5.941 | 64,698,436 |
| 2025-05-19 | 5.370 | 5.470 | 5.330 | 5.430 | 5.404 | 7,699,789 |
| 2025-05-16 | 5.280 | 5.420 | 5.260 | 5.370 | 5.344 | 10,583,460 |
| 2025-05-15 | 5.420 | 5.460 | 5.290 | 5.290 | 5.265 | 15,077,386 |
| 2025-05-14 | 5.600 | 5.750 | 5.450 | 5.470 | 5.444 | 32,943,202 |
| 2025-05-13 | 5.630 | 5.660 | 5.510 | 5.540 | 5.513 | 10,368,400 |
| 2025-05-12 | 5.600 | 5.610 | 5.520 | 5.580 | 5.553 | 9,173,100 |
| 2025-05-09 | 5.610 | 5.630 | 5.500 | 5.540 | 5.513 | 9,885,400 |
| 2025-05-08 | 5.500 | 5.650 | 5.500 | 5.640 | 5.613 | 12,457,647 |
| 2025-05-07 | 5.590 | 5.620 | 5.460 | 5.540 | 5.513 | 13,629,700 |
| 2025-05-06 | 5.410 | 5.520 | 5.410 | 5.510 | 5.484 | 8,572,500 |
| 2025-04-30 | 5.290 | 5.450 | 5.290 | 5.380 | 5.354 | 7,943,404 |
| 2025-04-29 | 5.230 | 5.330 | 5.150 | 5.310 | 5.284 | 10,963,036 |
| 2025-04-28 | 5.290 | 5.290 | 5.130 | 5.230 | 5.205 | 19,777,758 |
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.