Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.630	28.290	27.450	27.880	27.880	5,382,997
2025-10-24	27.070	28.650	27.070	27.630	27.630	5,384,678
2025-10-23	27.040	27.580	26.520	27.190	27.190	2,666,336
2025-10-22	27.660	27.990	27.200	27.240	27.240	2,362,194
2025-10-21	27.380	27.870	27.200	27.660	27.660	2,363,897
2025-10-20	27.480	27.950	26.940	27.340	27.340	3,557,759
2025-10-17	28.930	28.980	27.030	27.140	27.140	4,814,200
2025-10-16	29.540	29.900	28.880	28.980	28.980	3,967,898
2025-10-15	30.130	30.580	29.170	29.600	29.600	5,497,955
2025-10-14	31.350	31.640	30.080	30.130	30.130	4,905,091
2025-10-13	29.060	31.860	29.060	31.300	31.300	7,432,450
2025-10-10	30.960	31.200	30.260	30.680	30.680	3,647,396
2025-10-09	32.080	32.190	30.850	30.950	30.950	6,058,130
2025-09-30	31.270	32.210	31.270	32.000	32.000	8,626,476
2025-09-29	29.470	31.730	29.350	31.250	31.250	8,647,783
2025-09-26	30.750	30.980	29.310	29.470	29.470	5,640,192
2025-09-25	31.300	31.300	30.600	30.720	30.720	6,511,300
2025-09-24	29.780	31.490	29.360	31.250	31.250	9,533,795
2025-09-23	30.710	30.940	29.000	29.830	29.830	8,618,895
2025-09-22	31.500	31.540	30.570	30.860	30.860	5,917,088
2025-09-19	31.540	32.200	31.300	31.360	31.360	4,758,424
2025-09-18	32.730	33.060	31.300	31.880	31.880	8,640,701
2025-09-17	31.740	33.550	31.360	32.800	32.800	10,663,221
2025-09-16	31.300	31.750	30.850	31.560	31.560	6,350,039
2025-09-15	32.640	32.650	31.160	31.200	31.200	8,451,219
2025-09-12	32.800	32.900	32.270	32.340	32.340	6,437,697
2025-09-11	30.500	32.960	29.960	32.770	32.770	11,898,170
2025-09-10	31.000	31.340	30.360	30.520	30.520	4,643,375
2025-09-09	31.880	32.190	31.000	31.150	31.150	5,566,593
2025-09-08	31.310	32.290	31.000	31.870	31.870	6,110,650
2025-09-05	29.700	31.490	29.420	31.300	31.300	7,756,401
2025-09-04	30.800	31.080	29.080	29.700	29.700	7,054,575
2025-09-03	30.550	30.990	30.000	30.650	30.650	7,177,569
2025-09-02	31.450	31.750	30.280	30.560	30.560	11,152,878
2025-09-01	31.110	32.600	30.330	32.000	32.000	12,979,355
2025-08-29	31.180	31.420	30.580	30.810	30.810	10,644,919
2025-08-28	29.880	30.970	29.300	30.800	30.800	11,931,749
2025-08-27	28.920	31.680	28.920	29.890	29.890	16,644,943
2025-08-26	28.400	29.650	28.180	29.080	29.080	8,331,833
2025-08-25	29.000	29.450	28.500	28.570	28.570	9,251,465
2025-08-22	28.240	28.770	28.240	28.600	28.600	4,469,270
2025-08-21	28.100	28.520	27.750	28.400	28.400	5,843,894
2025-08-20	27.930	28.170	27.510	28.160	28.160	5,526,389
2025-08-19	28.490	28.760	28.000	28.070	28.070	4,583,481
2025-08-18	27.950	28.920	27.810	28.490	28.490	7,987,524
2025-08-15	27.690	28.080	27.500	27.970	27.970	5,226,181
2025-08-14	28.050	28.170	27.450	27.530	27.530	6,308,172
2025-08-13	28.020	28.270	27.300	27.760	27.760	8,406,319
2025-08-12	27.010	28.090	27.010	28.060	28.060	8,685,343
2025-08-11	26.670	27.570	26.560	27.160	27.160	6,921,150
2025-08-08	26.660	26.880	26.120	26.750	26.750	6,463,350
2025-08-07	26.360	26.880	26.260	26.660	26.660	7,028,857
2025-08-06	25.900	26.880	25.880	26.360	26.360	7,035,550
2025-08-05	26.220	26.310	25.960	26.010	26.010	4,263,900
2025-08-04	25.930	26.600	25.710	26.220	26.220	7,578,050
2025-08-01	25.040	26.500	24.830	26.160	26.160	13,025,281
2025-07-31	24.950	25.650	24.820	24.960	24.960	4,866,650
2025-07-30	25.510	25.800	24.700	25.010	25.010	7,697,027
2025-07-29	24.590	25.840	24.500	25.790	25.790	13,771,558
2025-07-28	24.100	24.510	24.020	24.420	24.420	4,424,592

← NewerPage 5 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.