Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.130 | 5.230 | 5.110 | 5.220 | 5.195 | 19,450,528 |
| 2024-10-29 | 5.270 | 5.300 | 5.120 | 5.130 | 5.105 | 25,747,972 |
| 2024-10-28 | 5.190 | 5.350 | 5.190 | 5.270 | 5.245 | 39,875,736 |
| 2024-10-25 | 5.080 | 5.360 | 5.010 | 5.090 | 5.066 | 50,112,018 |
| 2024-10-24 | 4.870 | 4.900 | 4.780 | 4.900 | 4.876 | 13,041,446 |
| 2024-10-23 | 4.900 | 4.940 | 4.820 | 4.870 | 4.847 | 15,364,345 |
| 2024-10-22 | 4.900 | 4.930 | 4.830 | 4.880 | 4.857 | 18,896,626 |
| 2024-10-21 | 4.760 | 4.950 | 4.740 | 4.910 | 4.886 | 23,807,763 |
| 2024-10-18 | 4.650 | 4.790 | 4.600 | 4.710 | 4.687 | 16,581,179 |
| 2024-10-17 | 4.700 | 4.760 | 4.610 | 4.630 | 4.608 | 10,825,615 |
| 2024-10-16 | 4.540 | 4.690 | 4.540 | 4.660 | 4.638 | 9,434,482 |
| 2024-10-15 | 4.710 | 4.790 | 4.630 | 4.640 | 4.618 | 12,949,066 |
| 2024-10-14 | 4.580 | 4.710 | 4.500 | 4.710 | 4.687 | 13,939,855 |
| 2024-10-11 | 4.780 | 4.780 | 4.490 | 4.550 | 4.528 | 16,383,070 |
| 2024-10-10 | 4.870 | 4.930 | 4.720 | 4.810 | 4.787 | 17,910,987 |
| 2024-10-09 | 5.130 | 5.150 | 4.770 | 4.780 | 4.757 | 27,989,551 |
| 2024-10-08 | 5.340 | 5.340 | 4.890 | 5.240 | 5.215 | 46,212,828 |
| 2024-09-30 | 4.600 | 4.860 | 4.510 | 4.850 | 4.827 | 34,758,360 |
| 2024-09-27 | 4.350 | 4.510 | 4.260 | 4.430 | 4.409 | 19,941,310 |
| 2024-09-26 | 4.150 | 4.240 | 4.120 | 4.240 | 4.220 | 11,331,011 |
| 2024-09-25 | 4.150 | 4.250 | 4.130 | 4.130 | 4.110 | 12,143,196 |
| 2024-09-24 | 4.080 | 4.140 | 4.030 | 4.140 | 4.120 | 10,543,330 |
| 2024-09-23 | 4.060 | 4.090 | 4.000 | 4.070 | 4.050 | 5,614,500 |
| 2024-09-20 | 4.030 | 4.040 | 3.980 | 4.030 | 4.011 | 7,604,460 |
| 2024-09-19 | 3.880 | 3.990 | 3.860 | 3.980 | 3.961 | 7,404,800 |
| 2024-09-18 | 3.880 | 3.910 | 3.780 | 3.860 | 3.841 | 5,985,096 |
| 2024-09-13 | 3.950 | 3.950 | 3.870 | 3.870 | 3.851 | 5,288,142 |
| 2024-09-12 | 3.970 | 4.000 | 3.940 | 3.940 | 3.921 | 4,484,000 |
| 2024-09-11 | 4.000 | 4.010 | 3.910 | 3.940 | 3.921 | 5,472,042 |
| 2024-09-10 | 4.000 | 4.020 | 3.890 | 4.010 | 3.991 | 7,860,250 |
| 2024-09-09 | 4.000 | 4.060 | 3.950 | 3.970 | 3.951 | 8,251,110 |
| 2024-09-06 | 4.150 | 4.150 | 4.030 | 4.030 | 4.011 | 5,875,500 |
| 2024-09-05 | 4.050 | 4.150 | 4.040 | 4.130 | 4.110 | 7,605,100 |
| 2024-09-04 | 4.040 | 4.100 | 4.010 | 4.030 | 4.011 | 6,256,301 |
| 2024-09-03 | 4.040 | 4.090 | 3.990 | 4.080 | 4.060 | 7,954,113 |
| 2024-09-02 | 4.140 | 4.170 | 4.030 | 4.040 | 4.021 | 6,778,700 |
| 2024-08-30 | 4.060 | 4.190 | 4.030 | 4.140 | 4.120 | 9,938,901 |
| 2024-08-29 | 3.970 | 4.070 | 3.920 | 4.050 | 4.031 | 8,342,102 |
| 2024-08-28 | 3.980 | 4.030 | 3.910 | 3.980 | 3.961 | 5,528,610 |
| 2024-08-27 | 4.100 | 4.100 | 3.980 | 3.990 | 3.971 | 7,119,400 |
| 2024-08-26 | 4.100 | 4.130 | 4.050 | 4.120 | 4.100 | 5,389,700 |
| 2024-08-23 | 4.020 | 4.110 | 3.990 | 4.070 | 4.050 | 6,976,550 |
| 2024-08-22 | 4.100 | 4.150 | 4.020 | 4.030 | 4.011 | 6,679,050 |
| 2024-08-21 | 4.060 | 4.150 | 4.060 | 4.120 | 4.100 | 5,471,700 |
| 2024-08-20 | 4.220 | 4.230 | 4.090 | 4.100 | 4.080 | 10,511,300 |
| 2024-08-19 | 4.270 | 4.320 | 4.210 | 4.230 | 4.210 | 9,620,200 |
| 2024-08-16 | 4.280 | 4.350 | 4.250 | 4.290 | 4.269 | 13,766,801 |
| 2024-08-15 | 4.380 | 4.380 | 4.100 | 4.300 | 4.279 | 23,873,278 |
| 2024-08-14 | 4.420 | 4.490 | 4.400 | 4.470 | 4.449 | 7,230,832 |
| 2024-08-13 | 4.350 | 4.420 | 4.320 | 4.420 | 4.399 | 5,610,600 |
| 2024-08-12 | 4.400 | 4.420 | 4.340 | 4.360 | 4.339 | 5,948,710 |
| 2024-08-09 | 4.450 | 4.490 | 4.420 | 4.430 | 4.409 | 6,015,612 |
| 2024-08-08 | 4.470 | 4.500 | 4.350 | 4.430 | 4.409 | 8,466,500 |
| 2024-08-07 | 4.400 | 4.510 | 4.400 | 4.490 | 4.468 | 8,701,510 |
| 2024-08-06 | 4.400 | 4.460 | 4.360 | 4.410 | 4.389 | 7,981,100 |
| 2024-08-05 | 4.480 | 4.540 | 4.360 | 4.360 | 4.339 | 11,326,200 |
| 2024-08-02 | 4.600 | 4.670 | 4.520 | 4.530 | 4.508 | 9,589,105 |
| 2024-08-01 | 4.700 | 4.720 | 4.620 | 4.650 | 4.628 | 13,422,420 |
| 2024-07-31 | 4.540 | 4.620 | 4.500 | 4.610 | 4.588 | 11,450,220 |
| 2024-07-30 | 4.450 | 4.570 | 4.420 | 4.520 | 4.498 | 8,404,400 |
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.