Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.100 | 8.200 | 8.010 | 8.060 | 8.039 | 22,509,700 |
| 2026-01-19 | 7.910 | 8.090 | 7.870 | 8.090 | 8.069 | 26,638,524 |
| 2026-01-16 | 8.070 | 8.080 | 7.850 | 7.940 | 7.920 | 20,657,617 |
| 2026-01-15 | 8.080 | 8.080 | 7.900 | 8.000 | 7.980 | 27,110,306 |
| 2026-01-14 | 7.960 | 8.280 | 7.880 | 8.090 | 8.069 | 50,156,836 |
| 2026-01-13 | 8.140 | 8.190 | 7.880 | 7.900 | 7.880 | 52,827,172 |
| 2026-01-12 | 7.720 | 8.390 | 7.650 | 8.120 | 8.099 | 68,085,469 |
| 2026-01-09 | 7.550 | 7.660 | 7.540 | 7.630 | 7.611 | 16,382,569 |
| 2026-01-08 | 7.520 | 7.570 | 7.450 | 7.540 | 7.521 | 14,337,298 |
| 2026-01-07 | 7.640 | 7.670 | 7.500 | 7.520 | 7.501 | 16,478,300 |
| 2026-01-06 | 7.510 | 7.740 | 7.510 | 7.680 | 7.660 | 19,304,571 |
| 2026-01-05 | 7.330 | 7.540 | 7.330 | 7.510 | 7.491 | 14,484,900 |
| 2025-12-31 | 7.280 | 7.380 | 7.210 | 7.310 | 7.291 | 10,848,270 |
| 2025-12-30 | 7.280 | 7.390 | 7.240 | 7.270 | 7.251 | 11,713,100 |
| 2025-12-29 | 7.210 | 7.350 | 7.170 | 7.300 | 7.281 | 10,298,660 |
| 2025-12-26 | 7.260 | 7.300 | 7.190 | 7.220 | 7.202 | 9,444,101 |
| 2025-12-25 | 7.170 | 7.300 | 7.150 | 7.260 | 7.241 | 10,506,608 |
| 2025-12-24 | 6.930 | 7.180 | 6.930 | 7.170 | 7.152 | 14,222,110 |
| 2025-12-23 | 7.090 | 7.100 | 6.900 | 6.930 | 6.912 | 11,217,100 |
| 2025-12-22 | 7.050 | 7.190 | 6.950 | 7.090 | 7.072 | 17,582,471 |
| 2025-12-19 | 7.070 | 7.200 | 7.050 | 7.160 | 7.142 | 9,762,517 |
| 2025-12-18 | 6.980 | 7.100 | 6.930 | 7.040 | 7.022 | 9,309,849 |
| 2025-12-17 | 6.930 | 7.030 | 6.840 | 7.010 | 6.992 | 10,266,600 |
| 2025-12-16 | 7.070 | 7.090 | 6.930 | 6.950 | 6.932 | 10,054,230 |
| 2025-12-15 | 7.060 | 7.120 | 6.940 | 7.090 | 7.072 | 8,360,900 |
| 2025-12-12 | 7.170 | 7.190 | 7.050 | 7.120 | 7.102 | 7,765,765 |
| 2025-12-11 | 7.270 | 7.300 | 7.080 | 7.080 | 7.062 | 12,174,500 |
| 2025-12-10 | 7.310 | 7.350 | 7.220 | 7.260 | 7.241 | 10,080,100 |
| 2025-12-09 | 7.400 | 7.440 | 7.310 | 7.360 | 7.341 | 8,501,690 |
| 2025-12-08 | 7.370 | 7.450 | 7.370 | 7.420 | 7.401 | 9,053,400 |
| 2025-12-05 | 7.260 | 7.360 | 7.170 | 7.360 | 7.341 | 9,202,702 |
| 2025-12-04 | 7.280 | 7.320 | 7.160 | 7.250 | 7.231 | 12,449,300 |
| 2025-12-03 | 7.450 | 7.450 | 7.260 | 7.270 | 7.251 | 9,864,700 |
| 2025-12-02 | 7.480 | 7.480 | 7.410 | 7.410 | 7.391 | 6,504,120 |
| 2025-12-01 | 7.490 | 7.530 | 7.430 | 7.490 | 7.471 | 9,018,500 |
| 2025-11-28 | 7.320 | 7.530 | 7.300 | 7.490 | 7.471 | 10,352,568 |
| 2025-11-27 | 7.330 | 7.400 | 7.300 | 7.330 | 7.311 | 8,165,902 |
| 2025-11-26 | 7.400 | 7.500 | 7.320 | 7.330 | 7.311 | 9,161,338 |
| 2025-11-25 | 7.330 | 7.540 | 7.310 | 7.420 | 7.401 | 12,408,300 |
| 2025-11-24 | 7.170 | 7.340 | 7.110 | 7.300 | 7.281 | 12,987,838 |
| 2025-11-21 | 7.420 | 7.450 | 7.110 | 7.140 | 7.122 | 16,992,234 |
| 2025-11-20 | 7.550 | 7.580 | 7.390 | 7.440 | 7.421 | 13,735,500 |
| 2025-11-19 | 7.850 | 7.870 | 7.460 | 7.470 | 7.451 | 21,099,694 |
| 2025-11-18 | 7.820 | 7.870 | 7.660 | 7.850 | 7.830 | 19,955,800 |
| 2025-11-17 | 7.950 | 7.970 | 7.810 | 7.820 | 7.800 | 15,127,900 |
| 2025-11-14 | 7.940 | 8.080 | 7.910 | 7.950 | 7.930 | 16,091,723 |
| 2025-11-13 | 7.940 | 8.030 | 7.900 | 8.010 | 7.990 | 19,724,519 |
| 2025-11-12 | 7.870 | 8.050 | 7.800 | 7.940 | 7.920 | 16,451,066 |
| 2025-11-11 | 7.880 | 7.950 | 7.850 | 7.890 | 7.870 | 12,581,603 |
| 2025-11-10 | 7.880 | 7.920 | 7.830 | 7.870 | 7.850 | 13,547,977 |
| 2025-11-07 | 7.960 | 8.050 | 7.850 | 7.870 | 7.850 | 17,669,977 |
| 2025-11-06 | 8.030 | 8.040 | 7.840 | 8.000 | 7.980 | 20,550,900 |
| 2025-11-05 | 7.920 | 8.070 | 7.880 | 8.030 | 8.009 | 17,043,587 |
| 2025-11-04 | 8.100 | 8.120 | 7.920 | 8.000 | 7.980 | 21,554,400 |
| 2025-11-03 | 7.960 | 8.180 | 7.880 | 8.170 | 8.149 | 32,334,571 |
| 2025-10-31 | 8.060 | 8.120 | 7.900 | 7.940 | 7.920 | 34,100,906 |
| 2025-10-30 | 7.760 | 8.230 | 7.760 | 8.070 | 8.049 | 52,245,857 |
| 2025-10-29 | 7.860 | 7.880 | 7.720 | 7.820 | 7.800 | 12,801,726 |
| 2025-10-28 | 7.850 | 7.940 | 7.810 | 7.880 | 7.860 | 16,199,143 |
| 2025-10-27 | 7.890 | 7.910 | 7.770 | 7.840 | 7.820 | 14,735,202 |
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.