Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.770	22.790	22.200	22.610	22.293	3,696,440
2022-11-03	22.280	22.820	22.160	22.710	22.391	4,496,350
2022-11-02	21.660	22.700	21.440	22.430	22.115	6,243,270
2022-11-01	20.670	22.220	20.670	21.640	21.336	5,164,360
2022-10-31	20.580	21.200	20.400	20.760	20.469	3,488,550
2022-10-28	21.000	21.870	20.550	20.720	20.429	3,456,800
2022-10-27	23.130	23.130	21.300	21.480	21.179	5,244,450
2022-10-26	20.900	22.020	20.750	21.960	21.652	5,781,025
2022-10-25	20.410	21.100	20.100	20.790	20.498	2,790,340
2022-10-24	20.660	21.300	20.460	20.810	20.518	3,732,550
2022-10-21	20.300	21.050	20.120	20.650	20.360	3,580,650
2022-10-20	19.970	20.770	19.970	20.300	20.015	3,207,200
2022-10-19	19.960	20.880	19.960	20.120	19.838	4,026,425
2022-10-18	20.980	21.160	20.460	20.480	20.193	3,049,470
2022-10-17	20.250	21.200	20.250	20.990	20.696	3,491,978
2022-10-14	19.880	20.760	19.520	20.630	20.341	3,533,250
2022-10-13	19.190	19.870	19.010	19.640	19.365	2,351,500
2022-10-12	18.080	19.480	17.640	19.310	19.039	3,226,169
2022-10-11	18.550	18.590	17.970	17.980	17.728	2,016,080
2022-10-10	18.890	19.100	17.940	18.070	17.817	2,600,850
2022-09-30	19.220	19.250	18.520	18.830	18.566	2,458,800
2022-09-29	19.090	19.350	18.810	18.960	18.694	2,721,687
2022-09-28	19.890	20.060	18.810	18.850	18.586	2,907,400
2022-09-27	19.490	20.060	19.320	19.840	19.562	2,592,850
2022-09-26	19.610	20.000	19.250	19.580	19.305	2,954,150
2022-09-23	20.880	21.000	19.250	19.800	19.522	3,851,310
2022-09-22	20.990	21.490	20.670	20.850	20.558	2,421,700
2022-09-21	21.060	21.290	20.530	21.070	20.774	2,291,237
2022-09-20	21.070	21.700	21.000	21.050	20.755	2,550,600
2022-09-19	21.290	21.510	20.490	20.920	20.627	3,827,450
2022-09-16	21.400	21.920	21.270	21.410	21.110	3,062,900
2022-09-15	22.550	22.640	20.250	21.390	21.090	6,311,700
2022-09-14	22.020	22.680	21.600	22.500	22.184	3,338,000
2022-09-13	22.860	23.090	22.060	22.360	22.046	3,793,000
2022-09-09	22.910	23.500	22.450	22.860	22.539	3,923,900
2022-09-08	23.660	23.900	22.000	22.860	22.539	8,193,800
2022-09-07	22.000	23.950	21.600	23.630	23.299	11,501,070
2022-09-06	21.740	22.920	21.740	21.850	21.544	5,664,150
2022-09-05	21.780	22.350	20.750	21.690	21.386	5,245,300
2022-09-02	20.130	21.990	20.130	21.770	21.465	7,206,250
2022-09-01	20.960	21.550	19.900	20.110	19.828	6,720,457
2022-08-31	22.650	22.820	20.850	21.230	20.932	8,641,994
2022-08-30	22.900	23.270	22.340	22.820	22.500	4,574,714
2022-08-29	22.330	23.640	22.070	23.000	22.677	7,781,460
2022-08-26	22.000	22.880	21.300	22.790	22.470	9,344,750
2022-08-25	21.480	22.200	20.980	21.750	21.445	4,955,762
2022-08-24	22.000	22.320	20.900	21.600	21.297	6,744,000
2022-08-23	22.750	22.750	21.700	21.900	21.593	6,292,771
2022-08-22	22.410	22.880	22.040	22.770	22.451	4,656,922
2022-08-19	23.130	23.390	22.300	22.350	22.037	5,752,400
2022-08-18	22.430	23.860	22.060	23.410	23.082	9,007,186
2022-08-17	24.170	24.830	22.080	22.420	22.106	12,890,322
2022-08-16	23.090	24.620	22.820	24.180	23.841	10,504,417
2022-08-15	22.750	23.390	22.480	23.030	22.707	6,257,209
2022-08-12	23.580	23.680	22.330	22.840	22.520	12,115,651
2022-08-11	23.000	24.110	22.100	23.880	23.545	15,907,388
2022-08-10	22.660	22.880	22.030	22.480	22.165	9,104,908
2022-08-09	22.540	23.570	21.970	22.220	21.908	19,944,476
2022-08-08	19.950	21.950	19.580	21.950	21.642	19,475,525
2022-08-05	18.830	20.120	18.800	19.950	19.670	10,176,944

← NewerPage 17 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.