Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.060	24.160	23.880	24.100	24.100	3,182,800
2025-07-24	23.660	24.000	23.600	23.960	23.960	3,682,691
2025-07-23	23.710	23.960	23.520	23.650	23.650	3,596,800
2025-07-22	23.960	24.000	23.550	23.700	23.700	3,581,600
2025-07-21	24.160	24.640	23.900	23.980	23.980	4,484,900
2025-07-18	24.290	24.500	23.970	24.350	24.350	5,011,400
2025-07-17	23.530	24.350	23.380	24.250	24.250	6,982,313
2025-07-16	23.280	23.780	23.240	23.620	23.620	5,415,192
2025-07-15	23.560	23.600	22.850	23.290	23.290	6,009,550
2025-07-14	23.850	23.850	23.100	23.800	23.800	3,178,300
2025-07-11	23.500	23.850	23.500	23.840	23.840	4,691,200
2025-07-10	23.070	23.760	22.950	23.500	23.500	5,227,548
2025-07-09	23.110	23.240	22.930	23.110	23.110	2,576,560
2025-07-08	22.870	23.140	22.770	23.120	23.120	2,199,950
2025-07-07	23.040	23.040	22.740	22.860	22.860	2,349,400
2025-07-04	23.430	23.430	22.830	23.010	23.010	4,067,043
2025-07-03	23.440	23.580	23.200	23.480	23.480	1,810,800
2025-07-02	23.780	23.780	23.180	23.330	23.330	2,672,150
2025-07-01	23.990	24.030	23.510	23.770	23.770	2,308,228
2025-06-30	23.760	23.940	23.710	23.930	23.930	2,450,123
2025-06-27	23.710	23.810	23.570	23.680	23.680	3,122,450
2025-06-26	23.700	23.790	23.420	23.540	23.540	3,214,283
2025-06-25	23.620	23.950	23.510	23.910	23.710	4,162,203
2025-06-24	23.400	24.040	23.400	23.800	23.601	4,544,150
2025-06-23	22.500	23.090	22.220	23.080	22.887	2,542,620
2025-06-20	22.980	23.130	22.560	22.690	22.500	1,974,200
2025-06-19	23.380	23.480	22.830	22.900	22.708	2,897,185
2025-06-18	23.360	23.500	23.150	23.430	23.234	2,100,298
2025-06-17	23.450	23.930	23.170	23.510	23.313	3,671,400
2025-06-16	23.030	23.330	23.000	23.190	22.996	2,789,700
2025-06-13	24.010	24.130	23.030	23.080	22.887	6,206,139
2025-06-12	24.050	24.300	23.940	24.220	24.017	3,501,450
2025-06-11	24.360	24.560	24.060	24.190	23.988	4,339,200
2025-06-10	24.880	24.970	24.030	24.360	24.156	4,715,959
2025-06-09	24.800	25.000	24.800	24.950	24.741	4,196,250
2025-06-06	24.880	25.050	24.620	24.880	24.672	4,372,400
2025-06-05	24.770	24.980	24.500	24.970	24.761	5,711,972
2025-06-04	24.800	24.840	24.430	24.770	24.563	5,528,288
2025-06-03	24.730	25.020	24.490	24.810	24.603	7,234,557
2025-05-30	26.000	26.040	24.730	24.850	24.642	12,230,172
2025-05-29	23.510	25.860	23.510	25.860	25.644	12,756,909
2025-05-28	23.150	24.570	23.150	23.510	23.313	7,622,350
2025-05-27	23.340	23.530	22.850	22.990	22.798	2,712,900
2025-05-26	22.700	24.000	22.700	23.340	23.145	5,506,450
2025-05-23	23.210	23.230	22.650	22.680	22.490	2,763,100
2025-05-22	23.520	23.790	23.110	23.150	22.956	3,013,369
2025-05-21	23.860	24.320	23.220	23.580	23.383	4,065,231
2025-05-20	23.850	23.910	23.420	23.810	23.611	2,297,047
2025-05-19	23.510	24.000	23.510	23.840	23.641	2,248,796
2025-05-16	23.580	24.380	23.490	23.670	23.472	3,517,700
2025-05-15	24.050	24.070	23.440	23.560	23.363	2,476,129
2025-05-14	24.170	24.320	23.800	24.050	23.849	2,674,900
2025-05-13	24.810	24.890	24.010	24.170	23.968	2,937,300
2025-05-12	24.450	24.650	24.250	24.600	24.394	2,541,760
2025-05-09	24.580	24.710	23.930	24.170	23.968	2,339,888
2025-05-08	24.050	24.700	24.050	24.650	24.444	2,813,846
2025-05-07	24.740	24.890	23.910	24.200	23.998	3,432,504
2025-05-06	23.880	24.360	23.810	24.360	24.156	2,748,600
2025-04-30	22.970	23.780	22.970	23.640	23.442	4,872,199
2025-04-29	23.510	23.760	22.880	22.960	22.768	6,574,940

← NewerPage 6 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.