Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.310 | 7.590 | 7.200 | 7.310 | 7.291 | 29,833,557 |
| 2026-04-22 | 6.960 | 7.380 | 6.890 | 7.300 | 7.281 | 30,054,262 |
| 2026-04-21 | 7.180 | 7.180 | 6.950 | 7.010 | 6.992 | 19,835,600 |
| 2026-04-20 | 7.210 | 7.330 | 7.180 | 7.210 | 7.192 | 15,852,401 |
| 2026-04-17 | 7.340 | 7.370 | 7.190 | 7.230 | 7.212 | 16,333,200 |
| 2026-04-16 | 7.260 | 7.360 | 7.150 | 7.340 | 7.321 | 16,118,272 |
| 2026-04-15 | 7.360 | 7.480 | 7.210 | 7.240 | 7.222 | 18,860,641 |
| 2026-04-14 | 7.370 | 7.430 | 7.180 | 7.300 | 7.281 | 20,453,299 |
| 2026-04-13 | 7.400 | 7.490 | 7.260 | 7.300 | 7.281 | 19,475,576 |
| 2026-04-10 | 7.530 | 7.620 | 7.440 | 7.460 | 7.441 | 14,445,001 |
| 2026-04-09 | 7.570 | 7.630 | 7.400 | 7.470 | 7.451 | 19,210,700 |
| 2026-04-08 | 7.530 | 7.670 | 7.530 | 7.650 | 7.630 | 19,613,300 |
| 2026-04-07 | 7.250 | 7.430 | 7.250 | 7.380 | 7.361 | 11,180,376 |
| 2026-04-03 | 7.490 | 7.490 | 7.200 | 7.240 | 7.222 | 13,541,300 |
| 2026-04-02 | 7.700 | 7.700 | 7.360 | 7.410 | 7.391 | 15,982,300 |
| 2026-04-01 | 7.660 | 7.750 | 7.530 | 7.640 | 7.620 | 14,800,500 |
| 2026-03-31 | 7.580 | 7.750 | 7.480 | 7.530 | 7.511 | 20,360,801 |
| 2026-03-30 | 7.310 | 7.690 | 7.310 | 7.650 | 7.630 | 19,136,200 |
| 2026-03-27 | 7.220 | 7.540 | 7.170 | 7.470 | 7.451 | 17,407,301 |
| 2026-03-26 | 7.600 | 7.610 | 7.280 | 7.330 | 7.311 | 19,606,500 |
| 2026-03-25 | 7.240 | 7.870 | 7.210 | 7.600 | 7.581 | 38,049,601 |
| 2026-03-24 | 7.050 | 7.250 | 6.950 | 7.240 | 7.222 | 25,495,081 |
| 2026-03-23 | 7.300 | 7.320 | 6.820 | 6.920 | 6.902 | 30,831,000 |
| 2026-03-20 | 7.960 | 7.970 | 7.450 | 7.450 | 7.431 | 25,021,566 |
| 2026-03-19 | 8.160 | 8.160 | 7.800 | 7.840 | 7.820 | 27,400,464 |
| 2026-03-18 | 8.020 | 8.340 | 7.920 | 8.260 | 8.239 | 30,714,590 |
| 2026-03-17 | 8.300 | 8.360 | 7.880 | 7.890 | 7.870 | 25,085,500 |
| 2026-03-16 | 8.050 | 8.430 | 7.990 | 8.300 | 8.279 | 36,378,800 |
| 2026-03-13 | 8.140 | 8.190 | 7.940 | 7.970 | 7.950 | 25,819,955 |
| 2026-03-12 | 8.270 | 8.440 | 8.190 | 8.240 | 8.219 | 21,562,300 |
| 2026-03-11 | 8.280 | 8.410 | 8.230 | 8.270 | 8.249 | 23,950,003 |
| 2026-03-10 | 8.270 | 8.420 | 8.180 | 8.250 | 8.229 | 22,223,968 |
| 2026-03-09 | 7.880 | 8.250 | 7.630 | 8.180 | 8.159 | 39,693,864 |
| 2026-03-06 | 7.800 | 8.050 | 7.730 | 8.030 | 8.009 | 20,869,700 |
| 2026-03-05 | 7.850 | 8.000 | 7.810 | 7.870 | 7.850 | 27,155,200 |
| 2026-03-04 | 7.650 | 7.840 | 7.600 | 7.710 | 7.690 | 30,338,254 |
| 2026-03-03 | 8.500 | 8.510 | 7.740 | 7.800 | 7.780 | 47,315,692 |
| 2026-03-02 | 8.920 | 9.050 | 8.360 | 8.400 | 8.379 | 48,911,384 |
| 2026-02-27 | 8.820 | 9.080 | 8.800 | 9.070 | 9.047 | 27,732,373 |
| 2026-02-26 | 8.930 | 9.060 | 8.830 | 8.900 | 8.877 | 18,226,457 |
| 2026-02-25 | 9.000 | 9.100 | 8.880 | 8.930 | 8.907 | 22,341,704 |
| 2026-02-24 | 9.030 | 9.210 | 8.860 | 9.010 | 8.987 | 28,957,700 |
| 2026-02-13 | 9.010 | 9.100 | 8.880 | 8.910 | 8.887 | 24,526,601 |
| 2026-02-12 | 8.820 | 9.140 | 8.780 | 9.020 | 8.997 | 29,520,231 |
| 2026-02-11 | 8.850 | 9.060 | 8.780 | 8.800 | 8.778 | 23,642,524 |
| 2026-02-10 | 8.860 | 9.000 | 8.800 | 8.840 | 8.817 | 24,395,770 |
| 2026-02-09 | 8.960 | 9.000 | 8.750 | 8.860 | 8.837 | 26,293,800 |
| 2026-02-06 | 8.810 | 8.990 | 8.770 | 8.810 | 8.787 | 24,352,958 |
| 2026-02-05 | 9.030 | 9.140 | 8.880 | 8.920 | 8.897 | 28,017,727 |
| 2026-02-04 | 9.010 | 9.360 | 8.970 | 9.110 | 9.087 | 36,846,492 |
| 2026-02-03 | 8.960 | 9.100 | 8.800 | 9.070 | 9.047 | 34,139,668 |
| 2026-02-02 | 8.890 | 9.280 | 8.760 | 8.800 | 8.778 | 52,518,121 |
| 2026-01-30 | 8.300 | 8.980 | 8.250 | 8.890 | 8.867 | 71,676,637 |
| 2026-01-29 | 8.700 | 8.700 | 8.360 | 8.400 | 8.379 | 47,484,687 |
| 2026-01-28 | 8.670 | 8.990 | 8.610 | 8.810 | 8.787 | 64,943,144 |
| 2026-01-27 | 8.480 | 8.790 | 8.330 | 8.580 | 8.558 | 41,845,994 |
| 2026-01-26 | 8.400 | 8.880 | 8.350 | 8.620 | 8.598 | 63,146,116 |
| 2026-01-23 | 8.400 | 8.430 | 8.320 | 8.350 | 8.329 | 27,165,101 |
| 2026-01-22 | 8.250 | 8.480 | 8.220 | 8.400 | 8.379 | 36,880,444 |
| 2026-01-21 | 8.020 | 8.240 | 7.970 | 8.200 | 8.179 | 34,652,112 |
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.