Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.640	18.690	18.210	18.310	18.102	2,827,050
2023-07-31	18.270	18.700	18.210	18.580	18.369	3,237,562
2023-07-28	18.570	18.610	18.150	18.330	18.122	3,547,950
2023-07-27	18.950	19.120	18.400	18.490	18.280	3,765,700
2023-07-26	19.720	19.720	18.580	18.710	18.497	6,300,300
2023-07-25	19.880	20.140	19.600	19.710	19.486	3,750,156
2023-07-24	19.550	20.000	19.400	19.690	19.466	2,526,500
2023-07-21	20.170	20.340	19.540	19.540	19.318	4,858,650
2023-07-20	21.310	21.410	20.130	20.160	19.931	4,523,100
2023-07-19	21.790	22.030	21.300	21.360	21.117	2,268,850
2023-07-18	22.090	22.530	21.720	21.780	21.532	3,094,340
2023-07-17	22.280	22.500	21.880	22.120	21.869	3,586,600
2023-07-14	23.250	23.370	22.500	22.530	22.274	6,976,054
2023-07-13	23.370	23.630	22.730	23.410	23.144	7,384,582
2023-07-12	23.820	25.100	23.190	23.370	23.104	15,190,364
2023-07-11	21.610	23.300	21.610	22.820	22.561	5,178,100
2023-07-10	22.460	22.890	21.910	21.970	21.720	2,665,500
2023-07-07	22.150	22.350	21.760	21.860	21.612	1,754,200
2023-07-06	22.270	22.490	22.080	22.320	22.007	1,849,700
2023-07-05	22.760	23.030	22.200	22.410	22.096	3,124,500
2023-07-04	21.790	23.250	21.790	22.820	22.500	4,320,100
2023-07-03	22.220	23.290	21.810	21.930	21.622	3,786,700
2023-06-30	21.440	22.100	21.340	21.980	21.672	2,531,100
2023-06-29	21.320	21.630	21.000	21.400	21.100	2,334,700
2023-06-28	21.900	21.940	20.720	21.230	20.932	2,793,600
2023-06-27	21.500	22.080	21.380	21.750	21.445	2,884,800
2023-06-26	22.490	22.990	21.380	21.500	21.198	3,170,800
2023-06-21	23.330	23.400	22.580	22.780	22.461	2,983,550
2023-06-20	23.770	23.950	22.950	23.430	23.101	4,471,037
2023-06-19	23.800	24.100	23.530	23.770	23.437	2,691,300
2023-06-16	23.680	24.290	23.420	23.890	23.555	2,416,000
2023-06-15	24.260	24.260	23.510	23.600	23.269	3,014,700
2023-06-14	24.230	24.450	23.890	24.060	23.723	3,352,500
2023-06-13	24.240	24.740	24.150	24.280	23.939	3,693,900
2023-06-12	23.300	24.650	23.300	24.240	23.900	4,147,859
2023-06-09	23.390	23.680	23.080	23.410	23.082	2,173,009
2023-06-08	23.600	23.760	23.260	23.380	23.052	1,786,900
2023-06-07	22.920	23.740	22.890	23.600	23.269	3,023,400
2023-06-06	23.430	23.580	22.920	23.050	22.727	2,746,450
2023-06-05	23.050	24.200	23.000	23.540	23.210	3,483,505
2023-06-02	22.960	23.320	22.950	23.150	22.825	2,226,600
2023-06-01	23.390	23.500	22.790	22.850	22.530	3,700,200
2023-05-31	23.250	23.500	23.040	23.390	23.062	1,947,200
2023-05-30	22.900	23.300	22.850	23.250	22.924	1,773,800
2023-05-29	23.220	23.520	22.830	23.150	22.825	2,139,100
2023-05-26	22.500	23.250	22.500	23.210	22.884	2,371,062
2023-05-25	23.100	23.550	22.450	22.660	22.342	2,938,830
2023-05-24	22.860	23.580	22.700	23.280	22.953	3,753,762
2023-05-23	22.300	23.430	22.080	22.830	22.510	4,501,400
2023-05-22	22.660	22.770	22.330	22.350	22.037	2,636,450
2023-05-19	22.460	22.980	22.100	22.690	22.372	3,355,892
2023-05-18	22.610	22.990	22.110	22.660	22.342	3,531,122
2023-05-17	21.760	22.690	21.570	22.480	22.165	3,657,222
2023-05-16	22.420	22.420	21.560	21.720	21.415	3,105,950
2023-05-15	22.420	22.550	21.500	22.210	21.899	4,194,300
2023-05-12	23.130	23.130	22.320	22.430	22.115	3,352,155
2023-05-11	23.700	23.910	23.000	23.030	22.707	3,640,700
2023-05-10	23.860	23.990	23.200	23.700	23.368	3,270,200
2023-05-09	24.700	24.880	23.620	23.710	23.377	5,083,002
2023-05-08	24.660	25.510	24.000	24.840	24.492	5,535,161

← NewerPage 14 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.