Invengo Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 17 trading days
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.