Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.400	13.780	13.400	13.750	13.750	2,455,063
2026-07-22	13.710	13.880	13.420	13.490	13.490	2,554,959
2026-07-21	13.850	14.060	13.150	13.740	13.740	4,237,587
2026-07-20	14.240	14.730	13.620	13.850	13.850	3,370,000
2026-07-17	14.810	15.010	14.080	14.200	14.200	2,670,700
2026-07-16	14.920	15.280	14.560	14.810	14.810	4,079,601
2026-07-15	14.790	15.140	14.620	15.000	15.000	2,156,688
2026-07-14	14.540	14.850	14.330	14.810	14.810	2,426,299
2026-07-13	15.480	15.560	14.400	14.470	14.470	2,938,229
2026-07-10	15.210	15.930	15.010	15.480	15.480	2,599,000
2026-07-09	15.260	15.340	14.750	15.200	15.200	2,025,829
2026-07-08	15.400	15.600	15.200	15.310	15.310	1,391,000
2026-07-07	15.810	16.000	15.400	15.460	15.460	1,603,400
2026-07-06	16.490	16.490	15.760	15.850	15.850	2,044,350
2026-07-03	16.190	16.490	16.120	16.340	16.340	1,793,690
2026-07-02	16.550	16.750	16.190	16.200	16.200	2,027,916
2026-07-01	16.400	16.970	16.230	16.610	16.610	3,124,019
2026-06-30	16.330	16.640	16.190	16.410	16.410	1,984,769
2026-06-29	16.210	16.550	15.770	16.360	16.360	2,945,150
2026-06-26	17.700	17.700	16.400	16.410	16.410	4,395,050
2026-06-25	18.540	18.550	17.730	17.770	17.770	3,256,300
2026-06-24	19.180	19.370	18.380	18.580	18.580	3,944,000
2026-06-23	18.730	19.450	18.700	19.370	19.370	4,919,900
2026-06-22	18.300	19.150	18.000	18.860	18.860	3,974,900
2026-06-18	18.750	18.820	18.230	18.340	18.340	2,990,400
2026-06-17	18.770	18.980	18.560	18.690	18.690	2,272,600
2026-06-16	18.400	19.180	18.230	19.020	19.020	3,258,432
2026-06-15	18.160	18.560	18.100	18.560	18.560	2,529,995
2026-06-12	18.120	18.480	17.940	18.240	18.240	2,929,800
2026-06-11	18.850	18.880	17.950	18.030	18.030	5,614,545
2026-06-10	18.200	20.130	17.810	19.400	19.400	8,196,774
2026-06-09	18.260	18.500	17.870	18.300	18.300	2,486,400
2026-06-08	18.110	19.210	18.100	18.180	18.180	3,148,200
2026-06-05	19.160	19.260	18.550	18.740	18.740	3,913,497
2026-06-04	18.310	19.810	18.300	19.360	19.360	7,812,206
2026-06-03	17.880	18.700	17.670	18.440	18.440	5,716,413
2026-06-02	17.980	18.230	17.640	17.880	17.880	2,627,100
2026-06-01	17.860	18.390	17.810	18.060	18.060	2,768,415
2026-05-29	18.540	18.770	17.760	18.070	18.070	3,456,970
2026-05-28	18.120	18.800	18.030	18.530	18.530	3,250,992
2026-05-27	18.290	18.540	17.980	18.130	18.130	2,786,044
2026-05-26	19.190	19.190	17.980	18.440	18.440	5,635,411
2026-05-25	19.760	19.920	19.260	19.310	19.310	2,365,150
2026-05-22	19.540	20.000	19.420	19.710	19.710	2,099,468
2026-05-21	19.810	20.400	19.520	19.560	19.560	3,238,500
2026-05-20	20.310	20.360	19.740	19.810	19.810	3,107,711
2026-05-19	19.420	21.080	19.400	20.420	20.420	7,090,770
2026-05-18	19.480	19.610	19.150	19.530	19.530	4,022,868
2026-05-15	19.830	20.050	19.450	19.480	19.480	3,244,400
2026-05-14	20.490	20.490	19.800	19.830	19.830	3,248,550
2026-05-13	20.250	20.470	19.650	20.470	20.470	4,363,550
2026-05-12	20.840	20.880	20.130	20.230	20.230	3,722,382
2026-05-11	21.290	21.300	20.620	20.830	20.830	4,893,650
2026-05-08	21.000	21.220	20.900	21.160	21.160	2,300,600
2026-05-07	21.200	21.300	20.800	20.990	20.990	3,894,356
2026-05-06	21.100	21.330	21.100	21.190	21.190	2,090,550
2026-04-30	21.390	21.400	21.060	21.090	21.090	1,952,800
2026-04-29	21.150	21.530	21.150	21.290	21.290	2,594,432
2026-04-28	21.000	21.490	20.360	21.470	21.470	3,826,850
2026-04-27	21.220	21.600	21.150	21.310	21.310	3,206,895

← NewerPage 2 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.