Shenzhen Genvict Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.640 | 14.720 | 14.440 | 14.650 | 14.445 | 3,035,058 |
| 2021-11-08 | 14.590 | 15.240 | 14.410 | 14.710 | 14.504 | 5,168,336 |
| 2021-11-05 | 14.340 | 14.880 | 14.230 | 14.590 | 14.385 | 4,976,557 |
| 2021-11-04 | 14.520 | 14.650 | 14.350 | 14.460 | 14.257 | 7,838,207 |
| 2021-11-03 | 13.370 | 14.650 | 13.360 | 14.650 | 14.445 | 9,800,464 |
| 2021-11-02 | 13.660 | 13.750 | 13.180 | 13.320 | 13.133 | 1,161,666 |
| 2021-11-01 | 13.500 | 13.750 | 13.360 | 13.650 | 13.459 | 1,087,140 |
| 2021-10-29 | 13.280 | 13.640 | 13.280 | 13.540 | 13.350 | 1,115,600 |
| 2021-10-28 | 13.420 | 13.600 | 13.240 | 13.270 | 13.084 | 1,381,300 |
| 2021-10-27 | 13.860 | 13.880 | 13.360 | 13.530 | 13.340 | 2,488,216 |
| 2021-10-26 | 14.150 | 14.220 | 14.060 | 14.070 | 13.873 | 1,972,061 |
| 2021-10-25 | 14.560 | 14.560 | 14.320 | 14.360 | 14.159 | 1,033,797 |
| 2021-10-22 | 14.560 | 14.670 | 14.240 | 14.660 | 14.454 | 2,029,177 |
| 2021-10-21 | 14.200 | 14.440 | 14.130 | 14.380 | 14.178 | 1,561,358 |
| 2021-10-20 | 14.250 | 14.280 | 14.090 | 14.200 | 14.001 | 1,036,850 |
| 2021-10-19 | 14.160 | 14.250 | 14.100 | 14.170 | 13.971 | 1,183,799 |
| 2021-10-18 | 14.210 | 14.350 | 14.070 | 14.160 | 13.961 | 1,773,421 |
| 2021-10-15 | 14.330 | 14.590 | 14.260 | 14.370 | 14.168 | 3,555,456 |
| 2021-10-14 | 15.170 | 15.200 | 14.860 | 15.020 | 14.809 | 1,246,050 |
← NewerPage 21 of 21 · 1,219 trading days
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.