Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.750	26.290	25.390	26.080	25.714	10,571,838
2023-02-03	24.880	25.480	24.600	25.170	24.817	2,916,400
2023-02-02	25.270	25.770	25.020	25.070	24.718	3,584,391
2023-02-01	24.900	25.290	24.710	25.260	24.906	3,643,441
2023-01-31	25.500	25.500	24.570	24.820	24.472	3,847,700
2023-01-30	25.300	26.230	25.060	25.380	25.024	3,593,429
2023-01-20	25.550	25.630	24.980	25.070	24.718	2,845,831
2023-01-19	25.660	25.960	25.350	25.630	25.271	2,928,400
2023-01-18	24.860	26.100	24.610	25.620	25.261	5,614,750
2023-01-17	24.970	25.290	24.450	24.820	24.472	3,325,617
2023-01-16	25.800	25.880	24.760	25.080	24.728	5,081,650
2023-01-13	26.870	26.870	25.650	25.950	25.586	3,814,150
2023-01-12	26.400	26.400	24.630	26.130	25.764	6,491,400
2023-01-11	27.100	27.280	26.350	26.590	26.217	4,741,385
2023-01-10	27.370	27.370	26.370	26.730	26.355	5,337,750
2023-01-09	26.680	27.790	26.350	26.850	26.473	8,557,738
2023-01-06	24.520	27.100	24.520	26.350	25.980	12,084,517
2023-01-05	22.680	24.960	22.510	24.960	24.610	7,773,371
2023-01-04	22.100	23.000	21.700	22.690	22.372	3,348,900
2023-01-03	21.520	22.120	21.180	22.030	21.721	1,956,200
2022-12-30	21.340	21.870	20.800	21.520	21.218	2,067,545
2022-12-29	21.200	21.350	20.800	21.080	20.784	2,430,650
2022-12-28	21.510	22.470	21.220	21.350	21.051	2,006,100
2022-12-27	21.910	22.540	21.910	22.070	21.760	1,632,860
2022-12-26	21.650	21.990	21.400	21.920	21.613	1,367,025
2022-12-23	22.010	22.290	21.460	21.520	21.218	1,853,693
2022-12-22	22.910	22.910	22.000	22.290	21.977	1,749,450
2022-12-21	22.770	23.080	22.440	22.910	22.589	1,361,800
2022-12-20	22.560	23.360	22.140	22.800	22.480	3,290,910
2022-12-19	23.100	23.550	22.460	22.550	22.234	2,309,300
2022-12-16	24.240	24.240	23.000	23.260	22.934	4,069,900
2022-12-15	23.950	24.550	23.810	24.420	24.078	2,735,749
2022-12-14	23.860	24.840	23.860	24.100	23.762	3,090,000
2022-12-13	24.750	24.790	23.430	23.880	23.545	3,865,268
2022-12-12	24.540	25.150	24.210	24.760	24.413	3,677,262
2022-12-09	24.590	24.990	24.380	24.650	24.304	5,481,550
2022-12-08	25.030	25.330	24.650	24.650	24.304	4,760,710
2022-12-07	24.990	25.540	23.950	25.160	24.807	10,752,160
2022-12-06	22.610	24.950	22.460	24.950	24.600	10,968,300
2022-12-05	22.940	23.230	22.540	22.680	22.362	3,331,750
2022-12-02	23.250	23.420	22.800	22.930	22.608	2,374,993
2022-12-01	22.960	23.440	22.950	23.250	22.924	3,026,150
2022-11-30	23.200	23.280	22.580	23.020	22.697	3,161,250
2022-11-29	22.910	23.400	22.680	23.190	22.865	3,864,050
2022-11-28	23.600	23.800	22.650	22.960	22.638	4,368,100
2022-11-25	24.150	24.380	23.600	23.630	23.299	2,546,482
2022-11-24	23.500	24.500	23.470	24.130	23.792	3,458,000
2022-11-23	24.120	24.690	23.060	23.770	23.437	4,829,700
2022-11-22	23.960	25.690	23.700	24.360	24.018	8,055,668
2022-11-21	22.850	24.110	22.610	23.990	23.654	6,468,122
2022-11-18	23.500	23.600	22.790	22.860	22.539	3,176,162
2022-11-17	23.300	23.570	22.990	23.400	23.072	3,266,200
2022-11-16	24.000	24.450	22.980	23.240	22.914	7,970,922
2022-11-15	22.850	23.840	22.850	23.790	23.456	6,806,988
2022-11-14	22.500	23.110	22.180	22.600	22.283	4,314,510
2022-11-11	22.860	23.500	22.560	22.700	22.382	4,167,150
2022-11-10	22.630	22.850	22.320	22.630	22.313	2,801,600
2022-11-09	22.900	22.950	22.380	22.630	22.313	2,326,658
2022-11-08	22.440	23.200	22.020	22.900	22.579	3,450,240
2022-11-07	22.630	23.000	22.350	22.690	22.372	2,685,150

← NewerPage 16 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.