Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.800	18.320	17.420	18.310	18.102	5,362,500
2024-01-24	17.320	17.490	16.570	17.280	17.084	3,581,000
2024-01-23	17.190	17.360	16.910	17.170	16.975	3,903,950
2024-01-22	18.390	18.550	17.100	17.200	17.004	4,853,962
2024-01-19	18.890	19.090	18.390	18.390	18.181	3,252,240
2024-01-18	18.890	19.000	18.310	18.880	18.665	4,690,710
2024-01-17	19.420	19.420	18.720	18.730	18.517	3,510,300
2024-01-16	19.460	19.470	19.010	19.330	19.110	3,523,950
2024-01-15	19.530	19.580	19.160	19.410	19.189	2,887,007
2024-01-12	20.120	20.120	19.580	19.620	19.397	3,447,200
2024-01-11	19.220	20.160	19.220	20.110	19.881	5,326,700
2024-01-10	19.540	19.650	18.980	19.390	19.170	4,382,456
2024-01-09	19.580	20.000	19.370	19.650	19.427	3,540,750
2024-01-08	19.820	20.030	19.430	19.500	19.278	4,264,350
2024-01-05	20.490	20.580	19.610	19.780	19.555	4,674,550
2024-01-04	20.120	20.660	19.880	20.380	20.148	6,362,750
2024-01-03	20.160	20.410	19.810	20.070	19.842	3,620,900
2024-01-02	20.410	20.560	20.180	20.250	20.020	3,741,750
2023-12-29	19.720	20.290	19.720	20.240	20.010	3,965,900
2023-12-28	19.640	20.040	19.580	19.800	19.575	4,130,600
2023-12-27	19.180	19.720	19.180	19.640	19.417	3,739,000
2023-12-26	19.640	19.850	19.150	19.280	19.061	4,741,037
2023-12-25	19.900	20.100	19.520	19.680	19.456	5,267,200
2023-12-22	20.340	20.560	19.840	19.950	19.723	6,475,532
2023-12-21	20.030	20.490	19.910	20.310	20.079	4,887,050
2023-12-20	20.460	20.540	20.210	20.220	19.990	5,355,230
2023-12-19	20.660	20.700	20.250	20.410	20.178	5,383,306
2023-12-18	20.750	21.050	20.620	20.660	20.425	4,434,900
2023-12-15	21.030	21.280	20.750	20.870	20.633	5,932,300
2023-12-14	21.130	21.530	20.900	20.960	20.722	6,765,420
2023-12-13	22.000	22.000	21.080	21.080	20.840	8,432,400
2023-12-12	21.500	22.180	21.500	22.060	21.809	9,689,170
2023-12-11	21.380	21.700	21.240	21.560	21.315	8,017,337
2023-12-08	21.290	21.860	21.270	21.350	21.107	8,050,612
2023-12-07	21.630	22.000	21.460	21.460	21.216	7,856,600
2023-12-06	22.350	22.460	21.570	21.740	21.493	11,354,787
2023-12-05	23.200	23.300	22.160	22.360	22.106	14,561,857
2023-12-04	23.810	23.980	23.150	23.400	23.134	14,235,563
2023-12-01	23.700	24.670	23.400	24.120	23.846	15,664,668
2023-11-30	25.050	25.380	23.370	23.490	23.223	21,767,057
2023-11-29	26.250	27.350	25.520	25.970	25.675	23,042,737
2023-11-28	25.010	27.350	24.900	26.510	26.209	26,823,587
2023-11-27	25.000	26.350	23.870	25.430	25.141	27,411,824
2023-11-24	26.640	26.980	24.240	24.650	24.370	31,141,832
2023-11-23	23.590	26.860	23.350	26.240	25.942	38,396,974
2023-11-22	22.850	25.300	22.710	24.420	24.142	35,648,700
2023-11-21	23.470	23.650	22.700	23.000	22.739	23,942,888
2023-11-20	22.710	24.980	22.710	23.850	23.579	34,391,485
2023-11-17	22.060	22.950	21.680	22.710	22.452	18,420,323
2023-11-16	21.690	22.220	21.350	22.070	21.819	14,810,600
2023-11-15	21.800	21.880	21.380	21.780	21.532	10,275,850
2023-11-14	20.900	22.370	20.720	21.810	21.562	15,100,200
2023-11-13	20.750	21.180	20.700	21.080	20.840	6,262,845
2023-11-10	20.700	21.090	20.420	20.750	20.514	8,366,900
2023-11-09	21.810	21.810	20.700	20.790	20.554	16,306,343
2023-11-08	22.020	22.150	21.410	22.000	21.750	17,158,750
2023-11-07	21.400	21.990	21.250	21.720	21.473	14,311,501
2023-11-06	21.900	22.110	21.320	21.640	21.394	14,837,396
2023-11-03	22.000	22.700	21.300	21.370	21.127	19,794,815
2023-11-02	21.290	23.000	21.290	21.910	21.661	28,168,777

← NewerPage 12 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.