Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.450	18.890	18.200	18.860	18.595	5,521,700
2022-08-03	18.890	19.590	18.320	18.370	18.112	6,886,550
2022-08-02	19.830	19.850	18.360	18.850	18.586	7,873,795
2022-08-01	19.590	20.330	19.270	20.330	20.045	9,376,297
2022-07-29	19.190	19.900	19.030	19.590	19.315	8,200,544
2022-07-28	19.050	19.340	18.820	18.880	18.615	5,298,287
2022-07-27	18.690	19.840	18.680	19.380	19.108	7,839,838
2022-07-26	18.220	19.370	17.680	19.120	18.852	8,653,400
2022-07-25	19.070	19.150	18.190	18.190	17.935	6,454,933
2022-07-22	19.050	19.500	18.900	19.010	18.743	8,980,205
2022-07-21	18.430	19.730	18.380	19.460	19.187	15,673,488
2022-07-20	19.500	21.010	19.090	19.100	18.832	21,959,170
2022-07-19	17.390	19.100	17.110	19.100	18.832	13,842,135
2022-07-18	17.350	17.730	16.910	17.360	17.117	6,881,020
2022-07-15	16.940	17.850	16.780	17.460	17.215	10,686,132
2022-07-14	17.680	17.850	16.610	16.740	16.505	11,567,608
2022-07-13	17.460	18.610	17.200	18.100	17.846	14,757,215
2022-07-12	16.780	18.970	16.100	17.980	17.728	23,013,373
2022-07-11	17.310	18.300	16.050	17.480	17.235	27,536,463
2022-07-08	15.110	16.640	14.530	16.640	16.407	18,772,182
2022-07-07	14.620	15.960	14.510	15.130	14.918	13,488,246
2022-07-06	14.770	14.850	14.300	14.510	14.307	1,289,691
2022-07-05	14.840	15.120	14.350	14.500	14.297	2,008,720
2022-07-04	14.710	14.890	14.420	14.830	14.622	1,954,400
2022-07-01	15.180	15.200	14.810	14.900	14.691	1,579,500
2022-06-30	15.260	15.530	14.900	15.080	14.869	3,843,050
2022-06-29	15.720	15.810	15.270	15.280	15.066	2,213,229
2022-06-28	15.300	16.020	15.210	15.640	15.421	3,512,650
2022-06-27	15.200	15.480	15.060	15.410	15.194	2,116,228
2022-06-24	15.300	15.390	15.080	15.180	14.967	2,512,279
2022-06-23	15.050	15.550	14.780	15.390	15.174	3,120,875
2022-06-22	15.350	15.500	14.850	14.890	14.681	3,170,450
2022-06-21	15.830	15.830	15.250	15.300	15.085	3,686,547
2022-06-20	14.680	16.100	14.680	15.820	15.598	7,864,871
2022-06-17	14.690	14.720	14.370	14.680	14.474	1,921,800
2022-06-16	14.420	14.790	14.390	14.700	14.494	2,610,200
2022-06-15	14.530	14.830	14.360	14.360	14.159	2,176,950
2022-06-14	14.510	14.740	14.040	14.670	14.464	3,285,150
2022-06-13	14.350	14.810	14.350	14.440	14.237	3,185,428
2022-06-10	14.060	15.130	14.060	14.570	14.366	4,923,621
2022-06-09	14.180	14.530	13.960	14.010	13.814	2,746,850
2022-06-08	14.890	14.930	14.220	14.460	14.257	5,486,607
2022-06-07	15.770	15.770	14.510	14.530	14.326	9,617,872
2022-06-06	13.400	14.610	13.400	14.610	14.405	3,137,000
2022-06-02	13.000	13.290	12.730	13.280	13.094	2,213,750
2022-06-01	12.830	13.010	12.700	12.870	12.690	1,391,980
2022-05-31	12.710	12.850	12.550	12.820	12.640	1,166,927
2022-05-30	12.880	12.880	12.610	12.680	12.502	1,286,279
2022-05-27	12.490	13.040	12.420	12.880	12.699	2,578,247
2022-05-26	12.540	12.660	12.200	12.370	12.197	685,250
2022-05-25	12.250	12.440	12.250	12.400	12.226	655,000
2022-05-24	12.700	12.730	12.200	12.200	12.029	1,797,400
2022-05-23	12.810	12.850	12.650	12.730	12.551	999,163
2022-05-20	12.690	12.850	12.580	12.730	12.551	942,200
2022-05-19	12.620	12.770	12.530	12.700	12.522	932,925
2022-05-18	12.530	13.090	12.460	12.770	12.591	2,094,129
2022-05-17	12.710	12.720	12.350	12.460	12.285	917,550
2022-05-16	12.780	12.950	12.540	12.640	12.463	1,304,100
2022-05-13	12.980	13.090	12.550	12.700	12.522	1,246,147
2022-05-12	12.540	13.120	12.510	12.850	12.670	2,097,798

← NewerPage 18 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.