Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.030	25.200	24.030	24.820	24.820	5,933,986
2026-01-20	24.670	24.740	24.060	24.200	24.200	5,779,689
2026-01-19	24.850	24.980	24.530	24.730	24.730	4,666,077
2026-01-16	24.980	25.200	24.510	25.130	25.130	5,695,900
2026-01-15	24.930	25.540	24.780	24.980	24.980	5,843,049
2026-01-14	24.880	25.540	24.550	25.100	25.100	9,118,112
2026-01-13	25.280	25.850	24.600	25.020	25.020	10,827,760
2026-01-12	24.770	25.270	24.770	25.250	25.250	7,778,278
2026-01-09	25.120	25.120	24.400	24.760	24.760	6,592,520
2026-01-08	25.040	25.200	24.820	25.000	25.000	4,732,500
2026-01-07	25.270	25.400	24.760	25.090	25.090	6,891,001
2026-01-06	23.600	25.800	23.500	25.350	25.350	13,063,106
2026-01-05	23.250	23.650	23.200	23.640	23.640	3,248,424
2025-12-31	23.010	23.440	22.750	23.260	23.260	3,685,295
2025-12-30	23.330	23.500	23.020	23.040	23.040	3,724,550
2025-12-29	23.740	23.740	23.230	23.330	23.330	4,018,350
2025-12-26	24.000	24.300	23.530	23.770	23.770	4,791,454
2025-12-25	23.600	24.650	23.420	24.150	24.150	6,060,706
2025-12-24	23.720	24.300	23.620	23.700	23.700	5,108,277
2025-12-23	24.570	24.980	23.660	23.720	23.720	6,312,000
2025-12-22	24.730	25.210	24.300	24.650	24.650	8,597,028
2025-12-19	22.990	25.100	22.920	24.080	24.080	10,997,228
2025-12-18	22.610	23.390	22.410	22.990	22.990	5,526,886
2025-12-17	23.100	23.800	22.280	22.870	22.870	9,010,231
2025-12-16	23.100	24.340	22.180	23.290	23.290	13,410,978
2025-12-15	22.240	22.500	21.950	22.210	22.210	2,003,800
2025-12-12	22.440	22.670	22.220	22.340	22.340	2,588,476
2025-12-11	22.870	23.080	22.330	22.390	22.390	2,882,878
2025-12-10	22.790	22.800	22.400	22.770	22.770	1,914,870
2025-12-09	22.970	23.140	22.700	22.720	22.720	2,793,550
2025-12-08	23.050	23.350	22.900	22.970	22.970	3,684,350
2025-12-05	23.090	23.180	22.780	23.000	23.000	2,458,900
2025-12-04	23.260	23.390	22.820	22.970	22.970	2,248,150
2025-12-03	24.000	24.010	23.130	23.250	23.250	3,155,650
2025-12-02	24.430	24.430	23.770	23.880	23.880	2,715,939
2025-12-01	24.510	24.670	24.280	24.350	24.350	2,123,400
2025-11-28	24.360	24.560	24.220	24.520	24.520	1,485,400
2025-11-27	24.170	24.490	24.090	24.310	24.310	1,691,500
2025-11-26	24.320	24.670	24.110	24.170	24.170	2,131,647
2025-11-25	23.990	24.710	23.990	24.320	24.320	2,508,850
2025-11-24	23.600	24.000	23.350	23.940	23.940	2,443,034
2025-11-21	24.220	24.510	23.380	23.380	23.380	3,248,094
2025-11-20	24.680	24.770	24.340	24.530	24.530	2,230,361
2025-11-19	25.380	25.430	24.450	24.520	24.520	3,496,100
2025-11-18	25.320	25.450	25.050	25.380	25.380	2,350,950
2025-11-17	25.330	25.580	25.170	25.320	25.320	2,230,650
2025-11-14	25.970	26.150	25.370	25.430	25.430	4,059,059
2025-11-13	26.340	26.500	26.120	26.240	26.240	3,714,570
2025-11-12	26.310	26.630	25.860	26.330	26.330	7,442,575
2025-11-11	28.790	28.820	25.830	26.280	26.280	16,046,292
2025-11-10	28.560	28.980	28.480	28.700	28.700	2,913,353
2025-11-07	28.700	28.790	28.120	28.550	28.550	3,910,853
2025-11-06	26.980	29.020	26.810	28.740	28.740	7,629,045
2025-11-05	26.780	27.160	26.630	26.980	26.980	2,320,052
2025-11-04	27.560	27.830	26.820	27.010	27.010	3,114,767
2025-11-03	28.340	28.690	27.040	27.550	27.550	5,639,185
2025-10-31	27.520	28.590	26.800	28.340	28.340	6,612,883
2025-10-30	27.300	28.180	26.940	27.660	27.660	5,952,045
2025-10-29	27.840	27.950	27.040	27.250	27.250	3,790,845
2025-10-28	27.880	28.200	27.650	27.850	27.850	3,159,143

← NewerPage 4 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.