Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.830	15.470	14.800	15.430	15.214	2,546,415
2022-02-08	14.590	14.850	14.300	14.810	14.602	1,511,465
2022-02-07	14.700	14.900	14.230	14.450	14.247	2,205,150
2022-01-28	14.530	14.980	14.350	14.790	14.583	2,830,350
2022-01-27	15.120	15.270	14.240	14.330	14.129	3,445,670
2022-01-26	15.020	15.540	14.910	15.120	14.908	2,612,071
2022-01-25	16.410	16.410	15.150	15.190	14.977	4,379,700
2022-01-24	16.260	16.710	16.210	16.320	16.091	2,312,800
2022-01-21	16.360	16.960	16.130	16.510	16.278	3,174,250
2022-01-20	17.000	17.040	16.400	16.410	16.180	3,524,143
2022-01-19	16.680	17.230	16.610	17.090	16.850	3,321,961
2022-01-18	17.230	17.450	16.650	16.680	16.446	3,598,500
2022-01-17	16.570	17.280	16.560	17.230	16.988	4,709,828
2022-01-14	16.700	17.080	16.330	16.580	16.347	2,666,338
2022-01-13	16.830	16.950	16.650	16.720	16.486	2,712,700
2022-01-12	16.640	17.330	16.640	16.700	16.466	4,038,450
2022-01-11	17.300	17.380	16.500	16.550	16.318	6,067,710
2022-01-10	17.380	17.620	16.980	17.250	17.008	5,806,413
2022-01-07	16.920	17.770	16.920	17.350	17.107	9,505,768
2022-01-06	16.510	17.380	16.390	16.920	16.683	8,415,759
2022-01-05	16.430	16.650	16.250	16.640	16.407	5,859,893
2022-01-04	15.750	16.470	15.540	16.410	16.180	6,031,210
2021-12-31	15.360	15.670	15.220	15.540	15.322	2,219,305
2021-12-30	15.180	15.560	15.180	15.350	15.135	1,345,616
2021-12-29	15.450	15.480	15.100	15.280	15.066	1,320,593
2021-12-28	15.230	15.480	15.150	15.450	15.233	1,763,633
2021-12-27	15.060	15.220	14.720	15.190	14.977	1,816,250
2021-12-24	15.320	15.590	15.060	15.060	14.849	2,329,550
2021-12-23	15.490	15.600	15.290	15.310	15.095	3,095,250
2021-12-22	16.030	16.130	15.700	15.750	15.529	2,984,374
2021-12-21	15.790	16.060	15.720	16.030	15.805	2,048,192
2021-12-20	15.820	16.090	15.600	15.680	15.460	1,933,408
2021-12-17	16.230	16.240	15.870	15.910	15.687	2,240,200
2021-12-16	16.130	16.350	16.050	16.260	16.032	3,003,583
2021-12-15	16.440	16.490	16.000	16.080	15.854	5,127,652
2021-12-14	15.510	16.990	15.370	16.370	16.140	10,310,915
2021-12-13	15.360	15.620	15.220	15.520	15.302	2,232,636
2021-12-10	15.700	15.700	15.380	15.480	15.263	2,927,833
2021-12-09	15.540	15.900	15.430	15.690	15.470	3,351,479
2021-12-08	15.470	15.740	15.150	15.610	15.391	3,088,674
2021-12-07	15.560	15.730	15.350	15.520	15.302	2,561,500
2021-12-06	15.860	15.880	15.300	15.510	15.292	4,328,700
2021-12-03	15.270	16.000	15.250	15.850	15.628	6,064,313
2021-12-02	15.550	15.780	15.230	15.270	15.056	2,488,650
2021-12-01	15.350	15.760	15.350	15.630	15.411	3,773,354
2021-11-30	15.150	15.680	15.140	15.340	15.125	3,274,530
2021-11-29	15.330	15.350	15.000	15.050	14.839	2,829,950
2021-11-26	15.480	15.670	15.210	15.530	15.312	2,569,150
2021-11-25	15.820	15.820	15.420	15.470	15.253	2,348,300
2021-11-24	15.620	15.890	15.430	15.730	15.509	3,054,522
2021-11-23	15.640	15.850	15.460	15.700	15.480	3,405,934
2021-11-22	15.050	16.170	15.020	15.670	15.450	5,839,125
2021-11-19	14.900	15.240	14.880	15.160	14.947	1,974,257
2021-11-18	15.370	15.490	14.920	14.970	14.760	3,589,533
2021-11-17	15.400	15.550	15.220	15.380	15.164	2,312,600
2021-11-16	15.770	15.800	15.410	15.470	15.253	3,668,542
2021-11-15	15.230	15.780	15.220	15.700	15.480	5,027,651
2021-11-12	14.850	15.280	14.770	15.210	14.997	4,298,604
2021-11-11	14.890	15.020	14.640	14.780	14.573	3,069,425
2021-11-10	14.700	14.880	14.520	14.830	14.622	2,951,633

← NewerPage 20 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.