Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.750	26.200	24.500	24.880	24.531	6,496,855
2023-05-04	26.210	26.820	25.690	25.960	25.596	4,118,805
2023-04-28	25.790	26.860	25.630	26.300	25.931	6,414,350
2023-04-27	26.060	26.400	25.310	26.020	25.655	11,426,691
2023-04-26	24.330	25.980	24.280	25.980	25.616	5,557,500
2023-04-25	24.430	24.430	22.370	23.620	23.289	11,153,600
2023-04-24	25.100	25.240	24.000	24.410	24.068	5,568,040
2023-04-21	26.120	26.120	24.700	24.830	24.482	5,785,159
2023-04-20	26.490	27.170	25.920	26.250	25.882	5,088,756
2023-04-19	26.040	26.730	25.830	26.520	26.148	5,738,826
2023-04-18	27.060	27.150	25.970	26.180	25.813	5,833,550
2023-04-17	28.380	28.400	26.800	26.990	26.611	6,854,950
2023-04-14	28.050	28.700	27.700	28.060	27.666	5,585,072
2023-04-13	29.010	29.590	27.980	28.240	27.844	8,887,100
2023-04-12	27.760	29.440	27.740	29.000	28.593	10,822,550
2023-04-11	27.920	28.960	27.290	28.140	27.745	13,842,362
2023-04-10	25.700	28.510	25.590	28.050	27.657	23,692,862
2023-04-07	23.600	25.920	23.600	25.920	25.556	9,654,473
2023-04-06	24.090	24.090	23.370	23.560	23.230	3,693,850
2023-04-04	24.680	24.680	23.660	23.930	23.594	5,317,221
2023-04-03	25.700	25.700	24.340	24.510	24.166	6,556,650
2023-03-31	25.380	25.650	24.900	25.460	25.103	2,529,100
2023-03-30	25.500	26.130	25.350	25.470	25.113	2,713,450
2023-03-29	25.370	25.980	25.160	25.520	25.162	3,066,250
2023-03-28	25.930	26.030	25.230	25.370	25.014	4,638,800
2023-03-27	26.430	26.490	25.310	26.010	25.645	5,302,960
2023-03-24	27.080	27.280	26.000	26.550	26.178	7,414,250
2023-03-23	25.150	26.860	25.010	26.800	26.424	9,008,752
2023-03-22	24.150	25.590	23.810	25.390	25.034	5,548,450
2023-03-21	23.850	24.320	23.470	23.970	23.634	3,109,099
2023-03-20	23.370	24.250	23.370	23.810	23.476	4,154,337
2023-03-17	23.210	23.720	23.130	23.380	23.052	3,201,000
2023-03-16	23.860	23.960	22.800	23.070	22.746	3,839,950
2023-03-15	23.270	24.090	23.220	23.870	23.535	3,459,200
2023-03-14	24.110	24.360	23.000	23.280	22.953	4,407,212
2023-03-13	24.180	24.430	21.810	24.100	23.762	4,271,012
2023-03-10	24.700	24.910	24.000	24.230	23.890	2,647,250
2023-03-09	25.120	25.300	24.600	24.900	24.551	1,995,300
2023-03-08	24.880	25.340	24.600	25.070	24.718	2,403,669
2023-03-07	25.510	25.650	24.740	24.800	24.452	2,630,150
2023-03-06	25.510	26.130	25.470	25.600	25.241	2,954,962
2023-03-03	25.460	25.830	25.030	25.500	25.142	2,254,050
2023-03-02	25.590	26.130	25.350	25.550	25.192	3,009,150
2023-03-01	24.260	25.640	24.260	25.620	25.261	4,686,012
2023-02-28	24.550	24.900	24.080	24.480	24.137	1,694,795
2023-02-27	25.000	25.270	24.330	24.350	24.008	2,595,867
2023-02-24	24.480	25.070	24.280	25.000	24.649	2,165,300
2023-02-23	24.590	24.750	24.010	24.480	24.137	2,061,300
2023-02-22	25.000	25.000	24.460	24.600	24.255	2,162,650
2023-02-21	24.830	25.300	24.660	25.000	24.649	3,089,200
2023-02-20	24.950	25.240	24.090	24.850	24.501	5,395,900
2023-02-17	25.480	25.850	24.870	25.450	25.093	4,138,895
2023-02-16	26.930	27.110	25.430	25.590	25.231	6,031,250
2023-02-15	26.110	27.110	25.830	26.920	26.542	6,237,650
2023-02-14	26.110	26.270	25.510	26.100	25.734	3,981,512
2023-02-13	25.160	27.000	25.040	26.000	25.635	7,208,658
2023-02-10	26.080	26.170	25.030	25.270	24.916	4,287,009
2023-02-09	25.080	26.100	24.890	26.010	25.645	5,983,400
2023-02-08	25.200	25.550	24.650	24.900	24.551	5,511,649
2023-02-07	26.330	26.480	25.750	25.860	25.497	6,774,700

← NewerPage 15 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.