Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.450 | 5.520 | 5.430 | 5.450 | 5.424 | 7,509,900 |
| 2025-04-24 | 5.540 | 5.570 | 5.430 | 5.450 | 5.424 | 10,451,823 |
| 2025-04-23 | 5.530 | 5.610 | 5.520 | 5.560 | 5.533 | 13,137,518 |
| 2025-04-22 | 5.450 | 5.530 | 5.420 | 5.510 | 5.484 | 11,152,130 |
| 2025-04-21 | 5.410 | 5.510 | 5.370 | 5.480 | 5.454 | 11,005,623 |
| 2025-04-18 | 5.320 | 5.450 | 5.300 | 5.400 | 5.374 | 14,609,900 |
| 2025-04-17 | 5.250 | 5.440 | 5.230 | 5.340 | 5.314 | 10,471,400 |
| 2025-04-16 | 5.390 | 5.410 | 5.180 | 5.300 | 5.275 | 9,937,210 |
| 2025-04-15 | 5.380 | 5.470 | 5.330 | 5.410 | 5.384 | 12,507,440 |
| 2025-04-14 | 5.420 | 5.480 | 5.360 | 5.390 | 5.364 | 16,396,301 |
| 2025-04-11 | 5.260 | 5.400 | 5.220 | 5.320 | 5.294 | 16,291,200 |
| 2025-04-10 | 5.300 | 5.570 | 5.300 | 5.330 | 5.304 | 25,024,300 |
| 2025-04-09 | 4.980 | 5.260 | 4.610 | 5.240 | 5.215 | 19,636,502 |
| 2025-04-08 | 5.100 | 5.250 | 4.940 | 5.100 | 5.075 | 20,646,564 |
| 2025-04-07 | 5.350 | 5.490 | 5.270 | 5.270 | 5.245 | 12,003,200 |
| 2025-04-03 | 5.830 | 5.940 | 5.790 | 5.850 | 5.822 | 9,072,400 |
| 2025-04-02 | 5.910 | 5.980 | 5.880 | 5.890 | 5.862 | 7,700,066 |
| 2025-04-01 | 5.800 | 5.980 | 5.800 | 5.910 | 5.882 | 14,014,430 |
| 2025-03-31 | 5.830 | 5.900 | 5.700 | 5.810 | 5.782 | 13,309,901 |
| 2025-03-28 | 5.930 | 5.970 | 5.830 | 5.840 | 5.812 | 11,739,701 |
| 2025-03-27 | 6.030 | 6.040 | 5.840 | 5.920 | 5.892 | 14,106,202 |
| 2025-03-26 | 5.980 | 6.110 | 5.890 | 6.040 | 6.011 | 16,500,230 |
| 2025-03-25 | 5.970 | 6.100 | 5.850 | 5.950 | 5.921 | 16,960,530 |
| 2025-03-24 | 6.130 | 6.160 | 5.800 | 5.980 | 5.951 | 26,145,130 |
| 2025-03-21 | 6.200 | 6.380 | 6.120 | 6.160 | 6.130 | 24,211,401 |
| 2025-03-20 | 6.500 | 6.540 | 6.260 | 6.260 | 6.230 | 34,805,210 |
| 2025-03-19 | 6.310 | 6.560 | 6.190 | 6.420 | 6.389 | 45,134,303 |
| 2025-03-18 | 6.270 | 6.370 | 6.250 | 6.290 | 6.260 | 16,828,610 |
| 2025-03-17 | 6.210 | 6.390 | 6.200 | 6.280 | 6.250 | 24,429,265 |
| 2025-03-14 | 6.120 | 6.210 | 6.040 | 6.190 | 6.160 | 17,651,002 |
| 2025-03-13 | 6.200 | 6.250 | 5.960 | 6.140 | 6.110 | 34,524,300 |
| 2025-03-12 | 6.250 | 6.310 | 6.180 | 6.220 | 6.190 | 30,977,165 |
| 2025-03-11 | 6.220 | 6.270 | 6.140 | 6.230 | 6.200 | 18,884,047 |
| 2025-03-10 | 6.190 | 6.340 | 6.170 | 6.310 | 6.280 | 23,888,829 |
| 2025-03-07 | 6.240 | 6.400 | 6.170 | 6.210 | 6.180 | 39,730,264 |
| 2025-03-06 | 6.190 | 6.280 | 6.160 | 6.260 | 6.230 | 28,894,086 |
| 2025-03-05 | 6.150 | 6.200 | 6.070 | 6.180 | 6.150 | 23,662,621 |
| 2025-03-04 | 5.950 | 6.180 | 5.920 | 6.140 | 6.110 | 28,770,873 |
| 2025-03-03 | 6.020 | 6.090 | 5.930 | 6.010 | 5.981 | 25,425,100 |
| 2025-02-28 | 6.260 | 6.290 | 5.960 | 6.010 | 5.981 | 26,619,951 |
| 2025-02-27 | 6.390 | 6.400 | 6.160 | 6.280 | 6.250 | 37,167,417 |
| 2025-02-26 | 6.080 | 6.380 | 6.080 | 6.370 | 6.339 | 47,460,492 |
| 2025-02-25 | 5.990 | 6.270 | 5.930 | 6.090 | 6.061 | 28,836,800 |
| 2025-02-24 | 6.000 | 6.140 | 6.000 | 6.070 | 6.041 | 21,621,526 |
| 2025-02-21 | 6.070 | 6.090 | 5.970 | 6.070 | 6.041 | 25,718,341 |
| 2025-02-20 | 5.940 | 6.080 | 5.920 | 6.050 | 6.021 | 24,860,594 |
| 2025-02-19 | 5.790 | 5.990 | 5.770 | 5.950 | 5.921 | 18,516,800 |
| 2025-02-18 | 6.050 | 6.050 | 5.770 | 5.800 | 5.772 | 27,848,144 |
| 2025-02-17 | 5.950 | 6.080 | 5.900 | 6.040 | 6.011 | 22,797,873 |
| 2025-02-14 | 5.910 | 5.970 | 5.870 | 5.940 | 5.911 | 15,831,844 |
| 2025-02-13 | 6.050 | 6.050 | 5.900 | 5.950 | 5.921 | 20,825,901 |
| 2025-02-12 | 5.990 | 6.070 | 5.930 | 6.060 | 6.031 | 25,236,900 |
| 2025-02-11 | 5.930 | 6.060 | 5.850 | 6.050 | 6.021 | 30,188,667 |
| 2025-02-10 | 5.850 | 5.950 | 5.820 | 5.950 | 5.921 | 25,276,720 |
| 2025-02-07 | 5.800 | 5.910 | 5.740 | 5.830 | 5.802 | 31,186,106 |
| 2025-02-06 | 5.640 | 5.850 | 5.540 | 5.800 | 5.772 | 27,386,000 |
| 2025-02-05 | 5.570 | 5.630 | 5.520 | 5.610 | 5.583 | 15,575,874 |
| 2025-01-27 | 5.610 | 5.650 | 5.450 | 5.460 | 5.434 | 15,003,173 |
| 2025-01-24 | 5.510 | 5.600 | 5.480 | 5.600 | 5.573 | 13,242,300 |
| 2025-01-23 | 5.630 | 5.740 | 5.500 | 5.510 | 5.484 | 14,599,600 |
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.