Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.600 | 5.630 | 5.510 | 5.550 | 5.523 | 11,564,500 |
| 2025-01-21 | 5.670 | 5.670 | 5.520 | 5.630 | 5.603 | 14,535,591 |
| 2025-01-20 | 5.620 | 5.680 | 5.510 | 5.630 | 5.603 | 15,148,300 |
| 2025-01-17 | 5.580 | 5.600 | 5.470 | 5.550 | 5.523 | 16,951,600 |
| 2025-01-16 | 5.600 | 5.700 | 5.510 | 5.590 | 5.563 | 28,629,523 |
| 2025-01-15 | 5.380 | 5.520 | 5.360 | 5.450 | 5.424 | 18,697,700 |
| 2025-01-14 | 5.120 | 5.430 | 5.120 | 5.420 | 5.394 | 23,357,145 |
| 2025-01-13 | 5.030 | 5.130 | 4.870 | 5.110 | 5.085 | 15,790,526 |
| 2025-01-10 | 5.260 | 5.340 | 5.100 | 5.110 | 5.085 | 18,042,194 |
| 2025-01-09 | 5.200 | 5.360 | 5.190 | 5.310 | 5.284 | 17,225,000 |
| 2025-01-08 | 5.210 | 5.270 | 5.020 | 5.220 | 5.195 | 22,337,783 |
| 2025-01-07 | 5.020 | 5.250 | 5.020 | 5.240 | 5.215 | 22,012,194 |
| 2025-01-06 | 5.060 | 5.130 | 4.870 | 5.020 | 4.996 | 22,077,400 |
| 2025-01-03 | 5.500 | 5.500 | 5.080 | 5.110 | 5.085 | 27,727,420 |
| 2025-01-02 | 5.550 | 5.660 | 5.330 | 5.420 | 5.394 | 28,156,120 |
| 2024-12-31 | 5.890 | 5.940 | 5.570 | 5.570 | 5.543 | 27,274,086 |
| 2024-12-30 | 6.010 | 6.030 | 5.800 | 5.870 | 5.842 | 22,654,600 |
| 2024-12-27 | 6.020 | 6.220 | 5.970 | 6.050 | 6.021 | 30,272,100 |
| 2024-12-26 | 5.900 | 6.070 | 5.890 | 6.010 | 5.981 | 24,547,701 |
| 2024-12-25 | 6.180 | 6.200 | 5.800 | 5.920 | 5.892 | 38,656,517 |
| 2024-12-24 | 6.420 | 6.460 | 6.050 | 6.210 | 6.180 | 43,678,100 |
| 2024-12-23 | 6.830 | 6.860 | 6.290 | 6.340 | 6.310 | 57,822,497 |
| 2024-12-20 | 6.750 | 6.960 | 6.710 | 6.860 | 6.827 | 63,992,736 |
| 2024-12-19 | 6.400 | 7.250 | 6.400 | 6.880 | 6.847 | 98,250,700 |
| 2024-12-18 | 6.300 | 6.680 | 6.250 | 6.590 | 6.558 | 46,652,341 |
| 2024-12-17 | 7.100 | 7.100 | 6.420 | 6.420 | 6.389 | 74,361,060 |
| 2024-12-16 | 6.750 | 7.170 | 6.560 | 7.130 | 7.096 | 94,062,316 |
| 2024-12-13 | 6.620 | 7.020 | 6.550 | 6.720 | 6.688 | 86,064,160 |
| 2024-12-12 | 6.510 | 6.660 | 6.450 | 6.660 | 6.628 | 56,252,421 |
| 2024-12-11 | 6.330 | 6.540 | 6.280 | 6.530 | 6.499 | 54,236,581 |
| 2024-12-10 | 6.460 | 6.530 | 6.340 | 6.360 | 6.329 | 45,706,700 |
| 2024-12-09 | 6.430 | 6.450 | 6.240 | 6.310 | 6.280 | 39,170,000 |
| 2024-12-06 | 6.410 | 6.480 | 6.290 | 6.460 | 6.429 | 57,762,002 |
| 2024-12-05 | 6.100 | 6.660 | 6.080 | 6.400 | 6.369 | 79,660,298 |
| 2024-12-04 | 6.220 | 6.290 | 6.080 | 6.130 | 6.101 | 49,373,304 |
| 2024-12-03 | 6.420 | 6.660 | 6.250 | 6.330 | 6.300 | 80,953,895 |
| 2024-12-02 | 6.020 | 6.210 | 6.010 | 6.210 | 6.180 | 63,181,556 |
| 2024-11-29 | 6.030 | 6.100 | 5.850 | 6.000 | 5.971 | 72,778,102 |
| 2024-11-28 | 6.110 | 6.390 | 6.030 | 6.060 | 6.031 | 94,166,091 |
| 2024-11-27 | 6.060 | 6.300 | 5.880 | 6.000 | 5.971 | 103,807,564 |
| 2024-11-26 | 6.490 | 6.850 | 6.170 | 6.170 | 6.140 | 134,409,427 |
| 2024-11-25 | 7.000 | 7.220 | 6.860 | 6.860 | 6.827 | 145,718,623 |
| 2024-11-22 | 7.460 | 7.620 | 7.020 | 7.620 | 7.583 | 214,119,697 |
| 2024-11-21 | 6.600 | 6.930 | 6.360 | 6.930 | 6.897 | 158,168,606 |
| 2024-11-20 | 6.170 | 6.300 | 5.820 | 6.300 | 6.270 | 69,924,951 |
| 2024-11-19 | 5.730 | 5.730 | 5.730 | 5.730 | 5.702 | 22,104,644 |
| 2024-11-18 | 5.430 | 5.530 | 5.190 | 5.210 | 5.185 | 17,822,000 |
| 2024-11-15 | 5.560 | 5.630 | 5.390 | 5.430 | 5.404 | 15,713,100 |
| 2024-11-14 | 5.740 | 5.780 | 5.560 | 5.560 | 5.533 | 18,043,059 |
| 2024-11-13 | 5.700 | 5.770 | 5.560 | 5.760 | 5.732 | 20,175,779 |
| 2024-11-12 | 5.890 | 5.900 | 5.680 | 5.760 | 5.732 | 26,894,401 |
| 2024-11-11 | 5.800 | 5.900 | 5.760 | 5.900 | 5.872 | 29,714,321 |
| 2024-11-08 | 5.810 | 5.940 | 5.740 | 5.760 | 5.732 | 32,906,683 |
| 2024-11-07 | 5.650 | 5.770 | 5.540 | 5.770 | 5.742 | 31,041,346 |
| 2024-11-06 | 5.830 | 5.850 | 5.680 | 5.710 | 5.683 | 44,764,588 |
| 2024-11-05 | 5.600 | 5.900 | 5.580 | 5.870 | 5.842 | 57,917,991 |
| 2024-11-04 | 5.630 | 5.750 | 5.480 | 5.640 | 5.613 | 47,189,606 |
| 2024-11-01 | 6.080 | 6.080 | 5.460 | 5.580 | 5.553 | 94,511,374 |
| 2024-10-31 | 5.370 | 5.740 | 5.370 | 5.740 | 5.712 | 56,548,384 |
| 2024-10-30 | 5.130 | 5.230 | 5.110 | 5.220 | 5.195 | 19,450,528 |
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.