Shenzhen Genvict Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.540	30.430	27.300	30.430	30.176	41,444,886
2024-07-26	28.380	28.590	26.990	27.660	27.429	20,199,496
2024-07-25	27.400	28.830	26.660	27.930	27.696	24,681,270
2024-07-24	29.780	30.360	28.820	28.820	28.579	26,956,328
2024-07-23	29.790	32.550	29.190	32.020	31.752	52,354,023
2024-07-22	27.640	29.590	27.640	29.590	29.343	29,665,962
2024-07-19	27.520	28.620	27.250	27.700	27.468	20,998,779
2024-07-18	28.120	29.200	27.570	28.110	27.875	20,182,937
2024-07-17	30.650	30.900	28.640	28.690	28.450	29,017,215
2024-07-16	30.140	32.270	30.090	31.340	31.078	41,722,666
2024-07-15	28.600	31.240	28.400	30.640	30.384	44,828,622
2024-07-12	29.810	30.140	28.180	28.400	28.162	27,454,639
2024-07-11	29.000	30.470	28.960	29.710	29.462	33,508,432
2024-07-10	28.680	30.400	28.590	29.740	29.491	39,956,306
2024-07-09	27.890	28.730	27.030	28.660	28.420	34,315,589
2024-07-08	28.410	28.850	27.530	27.790	27.558	28,046,530
2024-07-05	28.900	29.270	27.690	28.000	27.766	39,467,903
2024-07-04	34.300	34.680	29.700	29.700	29.362	49,113,317
2024-07-03	33.290	35.300	32.880	33.000	32.625	50,392,347
2024-07-02	32.300	33.000	31.660	32.330	31.962	30,870,125
2024-07-01	32.210	32.590	30.810	32.220	31.854	35,224,249
2024-06-28	33.500	33.500	31.400	32.210	31.844	43,008,790
2024-06-27	33.500	35.830	32.020	34.010	33.623	56,632,705
2024-06-26	34.110	34.500	32.680	33.930	33.544	46,494,100
2024-06-25	36.430	36.430	32.870	34.020	33.633	50,220,492
2024-06-24	37.080	38.360	35.950	36.520	36.105	45,826,851
2024-06-21	35.660	39.020	35.280	37.740	37.311	51,372,464
2024-06-20	34.810	37.620	34.410	36.500	36.085	58,234,851
2024-06-19	33.000	34.210	32.230	34.210	33.821	37,859,138
2024-06-18	27.850	31.100	27.270	31.100	30.746	42,627,220
2024-06-17	27.850	28.270	27.700	28.270	27.949	31,730,520
2024-06-14	24.500	26.990	23.650	25.700	25.408	40,060,772
2024-06-13	24.230	25.430	23.250	24.910	24.627	38,751,914
2024-06-12	22.890	25.500	22.380	24.080	23.806	41,089,346
2024-06-11	22.400	24.150	22.000	23.570	23.302	35,365,929
2024-06-07	24.330	25.080	22.550	22.550	22.294	40,223,743
2024-06-06	24.300	25.910	23.500	25.050	24.765	46,768,961
2024-06-05	23.820	23.820	22.650	23.820	23.549	28,523,775
2024-06-04	20.290	21.650	20.250	21.650	21.404	24,207,112
2024-06-03	20.690	20.690	19.520	19.680	19.456	21,488,139
2024-05-31	18.310	19.050	18.310	18.810	18.596	7,431,382
2024-05-30	18.940	18.950	18.400	18.440	18.230	5,577,650
2024-05-29	18.800	19.500	18.610	19.050	18.833	8,903,661
2024-05-28	18.900	19.500	18.570	18.900	18.685	7,453,100
2024-05-27	18.450	19.600	18.400	19.230	19.011	11,350,300
2024-05-24	18.270	19.100	18.010	18.610	18.398	6,466,799
2024-05-23	18.810	18.960	18.100	18.280	18.072	4,741,600
2024-05-22	18.250	19.350	18.250	18.960	18.744	7,045,455
2024-05-21	18.060	18.630	17.780	18.520	18.309	6,770,950
2024-05-20	17.590	18.520	17.500	18.120	17.914	5,339,400
2024-05-17	17.390	17.770	17.230	17.700	17.499	2,938,450
2024-05-16	17.480	17.700	17.330	17.400	17.202	2,599,500
2024-05-15	17.730	17.730	17.260	17.340	17.143	2,924,800
2024-05-14	17.520	17.900	17.450	17.720	17.519	3,760,800
2024-05-13	17.810	17.810	17.100	17.300	17.103	3,757,550
2024-05-10	18.400	18.450	17.760	17.860	17.657	5,022,150
2024-05-09	18.580	18.780	18.400	18.490	18.280	4,376,549
2024-05-08	18.990	19.300	18.550	18.560	18.349	5,791,450
2024-05-07	19.620	19.710	18.770	18.900	18.685	11,622,500
2024-05-06	19.600	21.010	19.330	19.940	19.713	13,423,255

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.2000 CNY
2024-07-05	0.1000 CNY
2023-07-07	0.0600 CNY
2021-07-05	1.0600 CNY
2020-07-03	3.2700 CNY
2019-07-10	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.