Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.050	13.090	12.680	12.720	12.542	3,263,345
2022-05-10	12.530	13.380	12.010	13.180	12.995	5,407,457
2022-05-09	12.520	12.530	12.230	12.530	12.354	1,314,900
2022-05-06	11.080	11.530	10.900	11.390	11.230	1,203,470
2022-05-05	11.340	11.550	11.120	11.350	11.191	1,289,757
2022-04-29	11.050	11.390	10.320	11.340	11.181	1,124,634
2022-04-28	11.300	11.300	10.860	11.000	10.846	1,179,709
2022-04-27	10.930	11.450	10.220	11.420	11.260	2,641,943
2022-04-26	11.600	11.760	11.000	11.150	10.994	1,964,989
2022-04-25	12.010	12.140	10.850	11.850	11.684	3,019,320
2022-04-22	12.370	12.370	12.020	12.050	11.881	1,154,200
2022-04-21	12.700	12.960	12.230	12.370	12.197	1,297,950
2022-04-20	12.980	13.300	12.710	12.830	12.650	1,204,984
2022-04-19	13.190	13.330	12.820	12.970	12.788	1,244,384
2022-04-18	13.030	13.190	12.710	13.120	12.936	1,383,957
2022-04-15	13.440	14.380	13.150	13.160	12.975	2,240,464
2022-04-14	13.530	13.810	13.390	13.700	13.508	1,357,835
2022-04-13	13.900	13.900	13.390	13.390	13.202	1,528,400
2022-04-12	13.260	14.050	13.030	14.040	13.843	1,905,500
2022-04-11	13.500	13.690	13.180	13.190	13.005	1,441,342
2022-04-08	13.740	13.800	13.270	13.460	13.271	2,026,800
2022-04-07	14.150	14.170	13.730	13.800	13.606	2,430,599
2022-04-06	13.890	14.500	13.750	14.190	13.991	4,458,350
2022-04-01	13.080	13.870	12.870	13.850	13.656	5,288,026
2022-03-31	12.840	13.080	12.670	13.080	12.897	1,616,000
2022-03-30	12.750	12.850	12.610	12.830	12.650	1,360,471
2022-03-29	13.000	13.070	12.640	12.690	12.512	1,400,105
2022-03-28	12.880	13.140	12.500	12.950	12.768	1,620,834
2022-03-25	13.080	13.140	12.880	12.880	12.699	1,256,200
2022-03-24	13.380	13.380	12.900	12.960	12.778	2,610,185
2022-03-23	13.320	13.960	13.220	13.540	13.350	3,333,692
2022-03-22	13.260	13.390	13.100	13.300	13.113	1,124,521
2022-03-21	13.280	13.410	13.080	13.260	13.074	1,265,950
2022-03-18	13.180	13.340	13.160	13.280	13.094	1,135,650
2022-03-17	13.030	13.380	12.900	13.200	13.015	2,102,400
2022-03-16	12.700	12.970	12.230	12.900	12.719	1,953,588
2022-03-15	13.340	13.390	12.300	12.430	12.256	2,104,794
2022-03-14	13.530	13.870	13.330	13.340	13.153	1,687,350
2022-03-11	13.400	13.810	13.220	13.730	13.537	1,766,158
2022-03-10	13.800	14.100	13.620	13.620	13.429	1,921,900
2022-03-09	14.390	14.460	13.300	13.730	13.537	3,236,925
2022-03-08	14.090	14.090	13.490	13.600	13.409	2,274,559
2022-03-07	13.870	14.290	13.810	14.070	13.873	1,826,793
2022-03-04	14.260	14.340	14.000	14.000	13.804	1,702,131
2022-03-03	14.420	14.550	14.230	14.270	14.070	1,777,850
2022-03-02	14.440	14.500	14.340	14.400	14.198	1,099,850
2022-03-01	14.440	14.540	14.310	14.440	14.237	1,409,100
2022-02-28	14.650	14.790	14.330	14.440	14.237	1,667,950
2022-02-25	14.440	14.850	14.440	14.660	14.454	1,856,850
2022-02-24	15.000	15.070	14.240	14.420	14.218	3,449,550
2022-02-23	14.980	15.140	14.900	15.070	14.859	1,951,900
2022-02-22	15.190	15.220	14.860	14.950	14.740	2,248,370
2022-02-21	14.750	15.600	14.630	15.200	14.987	3,689,699
2022-02-18	14.670	14.770	14.450	14.630	14.425	1,176,944
2022-02-17	14.800	14.900	14.560	14.620	14.415	1,762,050
2022-02-16	14.600	14.990	14.560	14.820	14.612	2,117,725
2022-02-15	14.800	15.100	14.510	14.600	14.395	1,610,792
2022-02-14	14.570	14.870	14.440	14.760	14.553	1,505,850
2022-02-11	15.480	15.480	14.590	14.680	14.474	2,719,961
2022-02-10	15.490	15.530	15.020	15.200	14.987	1,972,700

← NewerPage 19 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.