Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.760 | 4.820 | 4.460 | 4.770 | 4.770 | 22,619,082 |
| 2026-07-20 | 4.950 | 5.050 | 4.670 | 4.730 | 4.730 | 20,054,324 |
| 2026-07-17 | 5.090 | 5.180 | 4.890 | 4.950 | 4.950 | 22,909,400 |
| 2026-07-16 | 4.950 | 5.380 | 4.940 | 5.140 | 5.140 | 25,428,232 |
| 2026-07-15 | 5.060 | 5.380 | 4.940 | 5.050 | 5.050 | 24,962,891 |
| 2026-07-14 | 4.900 | 5.010 | 4.760 | 5.000 | 5.000 | 16,307,097 |
| 2026-07-13 | 5.230 | 5.260 | 4.870 | 4.900 | 4.900 | 20,369,344 |
| 2026-07-10 | 5.150 | 5.450 | 5.150 | 5.280 | 5.267 | 16,492,930 |
| 2026-07-09 | 5.230 | 5.250 | 4.980 | 5.200 | 5.187 | 17,196,560 |
| 2026-07-08 | 5.250 | 5.360 | 5.200 | 5.230 | 5.217 | 11,974,500 |
| 2026-07-07 | 5.490 | 5.490 | 5.240 | 5.270 | 5.257 | 14,351,900 |
| 2026-07-06 | 5.780 | 5.830 | 5.450 | 5.460 | 5.446 | 17,069,900 |
| 2026-07-03 | 5.580 | 5.790 | 5.520 | 5.620 | 5.606 | 26,958,661 |
| 2026-07-02 | 5.950 | 5.950 | 5.480 | 5.520 | 5.506 | 41,516,541 |
| 2026-07-01 | 5.490 | 5.920 | 5.440 | 5.920 | 5.905 | 26,633,514 |
| 2026-06-30 | 5.270 | 5.430 | 5.240 | 5.380 | 5.366 | 13,378,920 |
| 2026-06-29 | 5.360 | 5.420 | 5.130 | 5.320 | 5.306 | 16,988,069 |
| 2026-06-26 | 5.800 | 5.800 | 5.400 | 5.400 | 5.386 | 21,426,587 |
| 2026-06-25 | 5.850 | 6.010 | 5.690 | 5.800 | 5.785 | 19,135,126 |
| 2026-06-24 | 5.960 | 6.020 | 5.730 | 5.880 | 5.865 | 22,860,965 |
| 2026-06-23 | 6.140 | 6.380 | 6.000 | 6.040 | 6.025 | 31,858,217 |
| 2026-06-22 | 6.120 | 6.180 | 5.790 | 6.010 | 5.995 | 30,445,339 |
| 2026-06-18 | 6.260 | 6.410 | 6.060 | 6.090 | 6.074 | 45,461,534 |
| 2026-06-17 | 5.740 | 6.260 | 5.660 | 6.260 | 6.244 | 47,166,946 |
| 2026-06-16 | 5.610 | 5.720 | 5.460 | 5.690 | 5.675 | 19,612,430 |
| 2026-06-15 | 5.600 | 5.760 | 5.540 | 5.600 | 5.586 | 16,037,200 |
| 2026-06-12 | 5.550 | 5.670 | 5.520 | 5.550 | 5.536 | 14,462,400 |
| 2026-06-11 | 5.610 | 5.660 | 5.410 | 5.490 | 5.476 | 15,377,800 |
| 2026-06-10 | 5.660 | 5.740 | 5.570 | 5.680 | 5.666 | 16,597,010 |
| 2026-06-09 | 5.800 | 5.840 | 5.660 | 5.750 | 5.735 | 12,003,801 |
| 2026-06-08 | 5.930 | 6.020 | 5.650 | 5.730 | 5.715 | 19,736,194 |
| 2026-06-05 | 6.010 | 6.200 | 5.940 | 6.030 | 6.015 | 15,672,401 |
| 2026-06-04 | 6.000 | 6.090 | 5.920 | 6.000 | 5.985 | 11,136,000 |
| 2026-06-03 | 6.100 | 6.140 | 5.960 | 6.040 | 6.025 | 14,130,452 |
| 2026-06-02 | 6.320 | 6.370 | 6.030 | 6.100 | 6.084 | 15,320,100 |
| 2026-06-01 | 6.210 | 6.440 | 6.160 | 6.350 | 6.334 | 15,815,000 |
| 2026-05-29 | 6.500 | 6.630 | 6.220 | 6.240 | 6.224 | 20,085,613 |
| 2026-05-28 | 6.410 | 6.650 | 6.330 | 6.590 | 6.573 | 21,235,500 |
| 2026-05-27 | 6.500 | 6.540 | 6.320 | 6.430 | 6.414 | 16,441,800 |
| 2026-05-26 | 6.660 | 6.720 | 6.390 | 6.520 | 6.503 | 19,859,000 |
| 2026-05-25 | 6.580 | 6.900 | 6.430 | 6.720 | 6.703 | 22,621,013 |
| 2026-05-22 | 6.570 | 6.620 | 6.420 | 6.540 | 6.523 | 17,386,800 |
| 2026-05-21 | 6.790 | 6.870 | 6.440 | 6.470 | 6.453 | 20,494,500 |
| 2026-05-20 | 6.840 | 6.870 | 6.690 | 6.750 | 6.733 | 17,348,962 |
| 2026-05-19 | 7.000 | 7.270 | 6.870 | 6.900 | 6.882 | 32,101,960 |
| 2026-05-18 | 6.610 | 7.100 | 6.520 | 7.020 | 7.002 | 32,631,093 |
| 2026-05-15 | 6.810 | 6.830 | 6.570 | 6.630 | 6.613 | 20,012,400 |
| 2026-05-14 | 6.990 | 7.150 | 6.690 | 6.800 | 6.783 | 27,438,058 |
| 2026-05-13 | 7.010 | 7.060 | 6.900 | 6.950 | 6.932 | 19,879,460 |
| 2026-05-12 | 7.250 | 7.250 | 6.940 | 7.010 | 6.992 | 24,825,387 |
| 2026-05-11 | 7.200 | 7.290 | 7.120 | 7.270 | 7.251 | 21,056,064 |
| 2026-05-08 | 7.090 | 7.240 | 6.870 | 7.190 | 7.172 | 23,209,806 |
| 2026-05-07 | 6.880 | 7.090 | 6.870 | 7.070 | 7.052 | 24,674,060 |
| 2026-05-06 | 6.820 | 6.920 | 6.730 | 6.860 | 6.842 | 32,084,513 |
| 2026-04-30 | 6.960 | 7.120 | 6.710 | 6.740 | 6.723 | 34,966,696 |
| 2026-04-29 | 6.690 | 7.100 | 6.380 | 7.030 | 7.012 | 49,011,940 |
| 2026-04-28 | 7.200 | 7.210 | 7.020 | 7.060 | 7.042 | 18,596,800 |
| 2026-04-27 | 7.250 | 7.270 | 7.080 | 7.200 | 7.182 | 18,624,438 |
| 2026-04-24 | 7.310 | 7.320 | 7.050 | 7.250 | 7.231 | 20,446,713 |
| 2026-04-23 | 7.310 | 7.590 | 7.200 | 7.310 | 7.291 | 29,833,557 |
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.