Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.150	21.320	20.900	21.220	21.220	2,725,690
2026-04-23	21.160	21.290	20.910	20.980	20.980	2,900,947
2026-04-22	21.400	21.400	21.150	21.210	21.210	2,527,500
2026-04-21	21.490	21.660	21.300	21.400	21.400	2,740,959
2026-04-20	21.550	21.690	21.300	21.670	21.670	3,330,900
2026-04-17	22.260	22.260	21.500	21.560	21.560	6,767,700
2026-04-16	22.070	22.300	22.030	22.260	22.260	3,335,250
2026-04-15	22.500	22.520	22.100	22.100	22.100	3,146,148
2026-04-14	22.210	22.490	22.110	22.300	22.300	3,659,850
2026-04-13	22.000	22.300	21.900	22.200	22.200	4,216,636
2026-04-10	22.450	22.780	22.280	22.440	22.440	5,827,223
2026-04-09	23.120	23.120	22.500	22.530	22.530	8,395,915
2026-04-08	23.410	23.690	22.370	23.600	23.600	11,694,480
2026-04-07	25.890	25.940	23.380	23.380	23.380	21,243,920
2026-04-03	24.000	26.790	23.750	25.950	25.950	22,156,750
2026-04-02	25.050	25.600	23.030	24.350	24.350	11,261,750
2026-04-01	25.630	25.670	24.520	25.290	25.290	11,570,250
2026-03-31	25.400	25.630	24.910	25.250	25.250	6,695,043
2026-03-30	24.110	25.800	24.100	25.390	25.390	9,626,856
2026-03-27	24.510	25.200	24.500	24.500	24.500	8,880,004
2026-03-26	24.650	24.930	24.030	24.900	24.900	10,361,750
2026-03-25	23.200	25.530	22.840	24.900	24.900	18,666,430
2026-03-24	23.510	23.680	22.440	23.210	23.210	7,830,568
2026-03-23	22.450	23.570	21.650	23.210	23.210	9,902,690
2026-03-20	23.720	24.180	22.620	23.030	23.030	7,139,873
2026-03-19	23.310	23.950	23.300	23.680	23.680	6,100,256
2026-03-18	23.010	24.000	22.790	23.790	23.790	11,131,810
2026-03-17	22.960	23.230	22.600	23.170	23.170	7,164,542
2026-03-16	22.950	23.000	22.580	22.850	22.850	5,127,706
2026-03-13	23.990	24.000	22.880	23.000	23.000	10,655,910
2026-03-12	21.830	24.150	21.710	24.150	24.150	12,018,380
2026-03-11	22.150	22.200	21.850	21.950	21.950	2,029,000
2026-03-10	21.680	22.410	21.550	22.150	22.150	4,080,783
2026-03-09	21.460	21.530	20.840	21.340	21.340	2,851,600
2026-03-06	21.400	21.750	21.210	21.720	21.720	1,580,350
2026-03-05	21.290	21.550	21.120	21.410	21.410	2,392,040
2026-03-04	20.680	21.280	20.600	20.950	20.950	2,456,082
2026-03-03	21.900	22.020	20.930	20.970	20.970	4,119,662
2026-03-02	22.780	22.780	21.780	21.900	21.900	5,356,761
2026-02-27	23.010	23.230	22.910	23.060	23.060	2,164,110
2026-02-26	23.130	23.260	22.910	23.070	23.070	1,851,400
2026-02-25	23.320	23.450	23.020	23.130	23.130	2,162,190
2026-02-24	23.290	23.490	23.130	23.280	23.280	2,420,310
2026-02-13	22.710	23.260	22.710	23.030	23.030	2,911,684
2026-02-12	22.790	23.070	22.500	22.830	22.830	2,711,242
2026-02-11	22.830	23.220	22.790	22.800	22.800	2,449,238
2026-02-10	22.790	22.980	22.700	22.950	22.950	2,429,150
2026-02-09	22.560	22.770	22.510	22.750	22.750	2,144,018
2026-02-06	22.320	22.580	22.260	22.420	22.420	1,944,550
2026-02-05	22.510	22.640	22.310	22.510	22.510	1,605,200
2026-02-04	22.950	23.030	22.290	22.500	22.500	3,396,171
2026-02-03	22.900	23.040	22.610	22.940	22.940	2,366,523
2026-02-02	23.000	23.230	22.470	22.890	22.890	3,759,452
2026-01-30	22.380	23.760	22.370	23.210	23.210	5,529,271
2026-01-29	23.130	23.420	22.500	22.760	22.760	4,610,587
2026-01-28	24.120	24.120	23.100	23.130	23.130	8,004,937
2026-01-27	26.090	26.200	23.460	24.120	24.120	13,276,610
2026-01-26	25.310	26.180	25.030	26.070	26.070	11,467,810
2026-01-23	25.120	25.400	24.860	25.350	25.350	5,646,038
2026-01-22	25.000	25.380	24.800	25.140	25.140	5,241,707

← NewerPage 3 of 21 · 1,212 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.