Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.780 | 5.830 | 5.450 | 5.450 | 5.450 | 15,782,399 |
| 2026-10-21 | 5.780 | 5.850 | 5.720 | 5.750 | 5.750 | 14,568,700 |
| 2026-10-20 | 5.630 | 5.840 | 5.610 | 5.710 | 5.710 | 16,046,100 |
| 2026-10-19 | 5.800 | 5.840 | 5.550 | 5.680 | 5.680 | 15,704,016 |
| 2026-10-16 | 5.790 | 6.020 | 5.730 | 5.790 | 5.790 | 20,561,300 |
| 2026-10-15 | 5.730 | 5.820 | 5.650 | 5.680 | 5.680 | 20,599,256 |
| 2026-10-14 | 6.060 | 6.090 | 5.910 | 5.920 | 5.920 | 13,084,194 |
| 2026-10-13 | 5.850 | 6.130 | 5.700 | 6.070 | 6.070 | 22,474,645 |
| 2026-10-12 | 6.110 | 6.110 | 5.910 | 5.940 | 5.940 | 16,753,000 |
| 2026-10-09 | 6.170 | 6.180 | 5.730 | 6.130 | 6.130 | 31,452,629 |
| 2026-10-08 | 6.410 | 6.470 | 6.120 | 6.170 | 6.170 | 17,691,488 |
| 2026-09-30 | 6.570 | 6.600 | 6.300 | 6.360 | 6.360 | 23,754,100 |
| 2026-09-29 | 6.260 | 6.610 | 6.220 | 6.440 | 6.440 | 26,927,600 |
| 2026-09-28 | 6.540 | 6.540 | 6.200 | 6.280 | 6.280 | 28,705,771 |
| 2026-09-24 | 6.670 | 6.730 | 6.540 | 6.540 | 6.540 | 27,079,305 |
| 2026-09-23 | 6.880 | 6.930 | 6.710 | 6.740 | 6.740 | 41,404,387 |
| 2026-09-22 | 7.170 | 7.280 | 6.910 | 6.930 | 6.930 | 57,300,023 |
| 2026-09-21 | 7.250 | 7.470 | 7.080 | 7.160 | 7.160 | 88,550,398 |
| 2026-09-18 | 6.650 | 7.250 | 6.530 | 7.250 | 7.250 | 54,192,801 |
| 2026-09-17 | 7.100 | 7.170 | 6.550 | 6.590 | 6.590 | 83,741,984 |
| 2026-09-16 | 5.870 | 7.170 | 5.870 | 7.170 | 7.170 | 108,731,797 |
| 2026-09-15 | 6.590 | 6.740 | 6.520 | 6.520 | 6.520 | 23,995,100 |
| 2026-09-14 | 8.470 | 8.470 | 7.240 | 7.240 | 7.240 | 105,033,234 |
| 2026-09-11 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 18,787,643 |
| 2026-09-10 | 6.910 | 7.400 | 6.890 | 7.310 | 7.310 | 39,963,305 |
| 2026-09-09 | 7.010 | 7.120 | 6.900 | 6.970 | 6.970 | 13,010,100 |
| 2026-09-08 | 7.050 | 7.100 | 6.910 | 7.050 | 7.050 | 13,944,300 |
| 2026-09-07 | 7.030 | 7.040 | 6.860 | 7.040 | 7.040 | 14,885,600 |
| 2026-09-04 | 6.900 | 7.090 | 6.840 | 6.980 | 6.980 | 19,557,305 |
| 2026-09-03 | 6.900 | 7.040 | 6.810 | 6.880 | 6.880 | 18,697,736 |
| 2026-09-02 | 7.000 | 7.020 | 6.860 | 6.900 | 6.900 | 19,028,000 |
| 2026-09-01 | 6.900 | 7.060 | 6.790 | 7.000 | 7.000 | 24,705,721 |
| 2026-08-31 | 6.850 | 6.950 | 6.530 | 6.890 | 6.890 | 41,841,832 |
| 2026-08-28 | 6.370 | 6.930 | 6.330 | 6.850 | 6.850 | 43,687,500 |
| 2026-08-27 | 6.150 | 6.440 | 6.090 | 6.380 | 6.380 | 27,896,141 |
| 2026-08-26 | 5.950 | 6.220 | 5.920 | 6.140 | 6.140 | 23,636,633 |
| 2026-08-25 | 5.670 | 6.000 | 5.620 | 5.950 | 5.950 | 16,223,550 |
| 2026-08-24 | 5.750 | 5.990 | 5.680 | 5.790 | 5.790 | 17,781,400 |
| 2026-08-21 | 5.700 | 5.800 | 5.610 | 5.780 | 5.780 | 9,435,796 |
| 2026-08-20 | 5.750 | 5.840 | 5.660 | 5.750 | 5.750 | 9,889,500 |
| 2026-08-19 | 5.900 | 5.980 | 5.620 | 5.670 | 5.670 | 14,603,263 |
| 2026-08-18 | 6.060 | 6.060 | 5.900 | 5.990 | 5.990 | 12,972,200 |
| 2026-08-17 | 5.870 | 6.100 | 5.850 | 6.060 | 6.060 | 17,750,396 |
| 2026-08-14 | 5.900 | 6.020 | 5.830 | 5.870 | 5.870 | 10,810,860 |
| 2026-08-13 | 5.940 | 6.010 | 5.880 | 5.910 | 5.910 | 13,553,197 |
| 2026-08-12 | 5.880 | 5.960 | 5.830 | 5.920 | 5.920 | 10,122,700 |
| 2026-08-11 | 5.960 | 6.050 | 5.880 | 5.910 | 5.910 | 14,395,273 |
| 2026-08-10 | 5.890 | 5.990 | 5.740 | 5.900 | 5.900 | 13,935,016 |
| 2026-08-07 | 5.810 | 6.050 | 5.700 | 5.920 | 5.920 | 29,326,904 |
| 2026-08-06 | 5.620 | 5.820 | 5.570 | 5.800 | 5.800 | 19,752,740 |
| 2026-08-05 | 5.560 | 5.690 | 5.500 | 5.570 | 5.570 | 17,139,500 |
| 2026-08-04 | 5.490 | 5.640 | 5.470 | 5.500 | 5.500 | 15,154,546 |
| 2026-08-03 | 5.410 | 5.530 | 5.390 | 5.480 | 5.480 | 16,449,895 |
| 2026-07-31 | 5.270 | 5.550 | 5.250 | 5.430 | 5.430 | 20,515,828 |
| 2026-07-30 | 5.300 | 5.400 | 5.140 | 5.160 | 5.160 | 19,817,100 |
| 2026-07-29 | 5.250 | 5.460 | 5.220 | 5.360 | 5.360 | 28,269,869 |
| 2026-07-28 | 5.040 | 5.340 | 5.000 | 5.290 | 5.290 | 23,916,268 |
| 2026-07-27 | 4.770 | 5.100 | 4.730 | 5.070 | 5.070 | 18,573,012 |
| 2026-07-24 | 4.770 | 4.900 | 4.680 | 4.780 | 4.780 | 14,890,448 |
| 2026-07-23 | 4.620 | 4.830 | 4.620 | 4.800 | 4.800 | 14,350,400 |
Page 1 of 5 · 244 trading daysOlder →
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.