Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.600	24.860	24.280	24.570	24.365	2,541,700
2025-04-25	24.520	24.850	24.450	24.590	24.384	1,768,400
2025-04-24	24.790	24.980	24.490	24.570	24.365	2,830,250
2025-04-23	24.600	25.060	24.510	24.960	24.751	4,059,550
2025-04-22	24.380	24.700	24.000	24.260	24.057	4,609,700
2025-04-21	23.210	24.040	23.040	23.940	23.740	2,905,030
2025-04-18	22.950	23.300	22.790	23.170	22.976	1,763,301
2025-04-17	22.730	23.300	22.660	22.920	22.728	2,313,000
2025-04-16	23.510	23.650	22.630	22.960	22.768	3,288,700
2025-04-15	23.650	23.820	23.360	23.730	23.532	2,498,967
2025-04-14	24.070	24.240	23.570	23.630	23.432	2,668,302
2025-04-11	22.700	23.540	22.700	23.390	23.194	3,128,798
2025-04-10	22.860	23.670	22.860	23.070	22.877	4,858,139
2025-04-09	20.790	23.100	19.820	22.570	22.381	6,725,739
2025-04-08	23.260	23.900	21.520	21.920	21.737	7,338,542
2025-04-07	25.300	25.330	23.910	23.910	23.710	2,918,300
2025-04-03	26.160	27.060	26.130	26.570	26.348	2,888,150
2025-04-02	26.980	27.060	26.520	26.730	26.506	3,286,367
2025-04-01	26.120	26.580	26.110	26.560	26.338	2,614,450
2025-03-31	25.980	26.160	25.460	26.110	25.892	2,660,850
2025-03-28	26.530	26.680	26.140	26.150	25.931	2,259,150
2025-03-27	26.600	26.810	26.210	26.530	26.308	2,040,750
2025-03-26	26.350	27.080	26.350	26.760	26.536	3,128,700
2025-03-25	26.630	26.940	26.460	26.600	26.378	2,697,222
2025-03-24	27.200	27.460	25.920	26.750	26.526	4,385,550
2025-03-21	27.960	28.150	27.010	27.200	26.973	4,575,239
2025-03-20	28.220	28.560	27.970	28.110	27.875	3,023,650
2025-03-19	28.770	28.770	28.150	28.250	28.014	3,780,138
2025-03-18	28.660	29.040	28.560	28.780	28.539	3,389,000
2025-03-17	28.780	29.000	28.580	28.620	28.381	3,506,050
2025-03-14	28.490	28.850	28.100	28.750	28.510	4,583,837
2025-03-13	29.290	29.370	27.880	28.750	28.510	8,026,300
2025-03-12	29.500	29.780	29.300	29.510	29.263	5,379,862
2025-03-11	29.280	29.630	29.020	29.240	28.995	6,175,239
2025-03-10	29.520	29.730	29.020	29.300	29.055	6,493,950
2025-03-07	29.910	30.970	29.300	29.610	29.362	11,920,550
2025-03-06	29.650	30.600	29.630	30.110	29.858	13,347,250
2025-03-05	29.320	29.780	29.000	29.530	29.283	8,821,350
2025-03-04	28.210	29.450	28.100	29.350	29.105	13,068,900
2025-03-03	28.660	30.260	28.380	28.770	28.529	19,106,226
2025-02-28	28.340	28.590	27.380	27.510	27.280	6,611,438
2025-02-27	29.500	29.800	28.040	28.710	28.470	7,594,079
2025-02-26	29.090	29.500	28.890	29.440	29.194	7,979,450
2025-02-25	28.200	29.710	28.020	29.220	28.976	9,610,580
2025-02-24	28.580	28.960	28.160	28.450	28.212	6,608,400
2025-02-21	28.370	28.800	28.020	28.680	28.440	6,242,980
2025-02-20	28.410	28.600	28.080	28.380	28.143	4,163,150
2025-02-19	28.150	28.640	28.130	28.460	28.222	5,047,450
2025-02-18	28.810	29.080	27.850	27.900	27.667	6,892,450
2025-02-17	29.300	29.560	28.830	29.020	28.777	11,241,900
2025-02-14	30.000	30.640	29.310	29.670	29.422	12,141,953
2025-02-13	29.050	30.990	28.910	30.040	29.789	16,406,972
2025-02-12	28.780	29.150	28.680	29.130	28.886	5,878,950
2025-02-11	29.280	29.280	28.610	28.830	28.589	7,106,750
2025-02-10	28.760	29.460	28.440	29.260	29.015	9,026,888
2025-02-07	28.480	29.070	28.040	28.900	28.658	12,611,343
2025-02-06	26.890	28.090	26.590	28.080	27.845	7,330,400
2025-02-05	26.100	26.900	26.040	26.890	26.665	6,692,150
2025-01-27	26.510	26.520	25.790	25.790	25.574	3,197,500
2025-01-24	25.710	26.250	25.570	26.240	26.021	4,120,650

← NewerPage 7 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.