Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.610	20.100	19.050	19.260	19.041	7,462,700
2024-04-29	19.570	19.720	18.930	19.450	19.229	9,521,355
2024-04-26	17.890	19.200	17.750	18.790	18.576	9,427,600
2024-04-25	17.880	18.240	17.760	17.890	17.687	5,177,900
2024-04-24	16.970	18.280	16.890	18.050	17.845	10,737,519
2024-04-23	16.110	17.610	16.110	16.800	16.609	9,804,964
2024-04-22	16.300	16.300	15.570	16.010	15.828	5,146,400
2024-04-19	17.400	17.440	16.530	16.610	16.421	6,356,350
2024-04-18	17.500	17.940	17.030	17.610	17.410	5,404,250
2024-04-17	16.410	17.580	16.410	17.470	17.271	6,796,650
2024-04-16	17.620	17.950	16.170	16.170	15.986	8,392,100
2024-04-15	18.800	19.120	17.380	17.970	17.766	8,729,380
2024-04-12	18.700	20.180	18.700	19.140	18.922	8,683,930
2024-04-11	19.200	19.360	18.500	18.600	18.389	7,381,286
2024-04-10	20.510	20.540	19.000	19.250	19.031	10,781,992
2024-04-09	21.920	22.100	20.710	20.970	20.732	10,067,141
2024-04-08	20.630	22.070	20.620	21.570	21.325	17,085,482
2024-04-03	20.280	21.240	19.370	20.620	20.386	14,169,312
2024-04-02	21.770	21.780	20.280	20.900	20.662	15,601,304
2024-04-01	21.250	22.500	21.000	22.080	21.829	19,584,030
2024-03-29	21.150	21.470	20.550	21.040	20.801	13,068,657
2024-03-28	19.800	22.800	19.600	21.780	21.532	33,939,976
2024-03-27	18.900	20.780	18.900	20.780	20.544	24,888,680
2024-03-26	18.050	19.760	18.050	18.890	18.675	17,195,404
2024-03-25	19.080	19.180	17.950	17.960	17.756	11,090,742
2024-03-22	19.350	19.950	18.790	19.200	18.982	14,449,681
2024-03-21	18.600	20.100	18.500	19.700	19.476	20,196,606
2024-03-20	19.350	20.200	18.600	19.280	19.061	24,379,352
2024-03-19	17.500	18.920	17.170	18.920	18.705	7,211,033
2024-03-18	16.660	17.200	16.660	17.200	17.004	5,814,300
2024-03-15	16.270	16.560	16.090	16.530	16.342	4,268,400
2024-03-14	16.500	16.660	16.050	16.280	16.095	4,631,100
2024-03-13	16.550	16.700	16.360	16.600	16.411	5,283,850
2024-03-12	16.200	16.550	16.080	16.520	16.332	5,581,011
2024-03-11	15.820	16.200	15.750	16.200	16.016	4,836,900
2024-03-08	15.900	16.060	15.610	16.000	15.818	4,872,950
2024-03-07	16.130	16.630	15.950	15.960	15.779	6,917,700
2024-03-06	15.600	16.180	15.600	16.020	15.838	5,129,100
2024-03-05	16.100	16.100	15.600	15.810	15.630	5,907,200
2024-03-04	16.980	16.980	15.860	16.350	16.164	8,197,350
2024-03-01	15.740	16.800	15.710	16.680	16.490	9,755,950
2024-02-29	14.500	15.720	14.470	15.680	15.502	7,594,897
2024-02-28	16.520	16.900	14.810	14.820	14.652	11,180,650
2024-02-27	15.920	16.470	15.600	16.460	16.273	6,292,411
2024-02-26	15.870	16.300	15.400	15.920	15.739	8,829,100
2024-02-23	14.650	15.960	14.650	15.860	15.680	8,783,148
2024-02-22	13.980	14.620	13.980	14.620	14.454	7,650,292
2024-02-21	13.500	14.540	13.400	13.980	13.821	7,649,034
2024-02-20	13.160	13.860	12.920	13.660	13.505	8,807,388
2024-02-19	12.550	13.330	12.550	13.150	13.001	11,180,854
2024-02-08	11.380	12.310	11.020	12.310	12.170	10,801,439
2024-02-07	11.700	11.980	11.010	11.190	11.063	13,292,209
2024-02-06	11.750	12.380	11.180	11.570	11.439	11,515,080
2024-02-05	13.670	13.800	12.420	12.420	12.279	4,820,250
2024-02-02	14.950	15.350	13.370	13.800	13.643	7,021,617
2024-02-01	15.000	15.300	14.390	14.860	14.691	6,222,200
2024-01-31	16.400	16.710	15.150	15.150	14.978	6,159,000
2024-01-30	17.170	17.380	16.630	16.720	16.530	3,204,900
2024-01-29	18.260	18.260	17.210	17.210	17.014	3,061,787
2024-01-26	18.320	18.440	18.000	18.100	17.894	3,524,400

← NewerPage 11 of 21 · 1,212 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.