Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.100	26.480	25.780	25.800	25.584	4,248,900
2025-01-22	26.000	26.480	25.900	25.940	25.723	3,363,900
2025-01-21	26.610	26.690	25.930	26.210	25.991	4,182,350
2025-01-20	26.140	26.510	25.770	26.350	26.130	5,908,550
2025-01-17	26.980	26.980	25.610	25.680	25.465	7,929,700
2025-01-16	25.620	25.880	25.300	25.660	25.445	4,028,679
2025-01-15	25.430	25.810	25.300	25.440	25.227	4,179,850
2025-01-14	24.370	25.430	24.310	25.420	25.207	5,336,100
2025-01-13	23.800	24.500	23.530	24.270	24.067	3,701,350
2025-01-10	24.930	25.630	24.410	24.410	24.206	6,556,650
2025-01-09	24.480	25.000	24.310	24.850	24.642	4,111,869
2025-01-08	24.820	24.950	23.720	24.580	24.374	5,054,139
2025-01-07	23.600	24.480	23.600	24.480	24.275	4,677,450
2025-01-06	23.910	24.090	23.260	23.550	23.353	4,360,272
2025-01-03	26.020	26.240	24.000	24.030	23.829	5,738,450
2025-01-02	26.220	26.790	25.740	25.950	25.733	4,310,800
2024-12-31	27.700	27.760	26.590	26.600	26.378	5,147,150
2024-12-30	27.690	27.980	27.150	27.550	27.320	3,284,500
2024-12-27	27.820	28.230	27.610	27.860	27.627	4,097,400
2024-12-26	27.600	28.170	27.540	27.820	27.587	4,159,400
2024-12-25	28.010	28.450	27.100	27.820	27.587	5,190,722
2024-12-24	28.420	28.500	27.350	28.000	27.766	4,354,500
2024-12-23	29.530	29.620	27.800	27.880	27.647	6,218,372
2024-12-20	29.010	29.930	29.000	29.530	29.283	4,975,500
2024-12-19	28.500	29.550	28.450	29.440	29.194	5,542,950
2024-12-18	28.340	29.470	28.060	29.190	28.946	6,403,922
2024-12-17	28.970	29.590	28.150	28.340	28.103	5,975,800
2024-12-16	30.150	30.260	29.150	29.220	28.976	7,294,900
2024-12-13	30.350	31.190	30.100	30.450	30.195	8,985,770
2024-12-12	30.710	30.830	29.900	30.430	30.176	7,726,043
2024-12-11	31.000	31.130	30.320	30.840	30.582	8,461,172
2024-12-10	32.680	32.700	31.000	31.180	30.919	13,294,184
2024-12-09	30.500	32.200	30.500	31.750	31.484	15,461,670
2024-12-06	31.500	31.680	30.310	31.210	30.949	14,399,258
2024-12-05	29.260	31.390	29.230	30.990	30.731	14,547,135
2024-12-04	30.100	30.490	29.400	29.590	29.343	6,514,400
2024-12-03	30.530	30.570	29.810	30.330	30.076	8,042,600
2024-12-02	29.100	31.190	28.900	30.520	30.265	13,671,250
2024-11-29	28.350	29.200	28.250	29.050	28.807	7,252,800
2024-11-28	28.350	29.220	28.200	28.540	28.301	7,829,250
2024-11-27	27.900	28.390	26.900	28.390	28.153	7,928,331
2024-11-26	27.810	29.290	27.640	28.200	27.964	8,597,831
2024-11-25	28.190	28.300	27.080	27.920	27.687	6,649,449
2024-11-22	29.650	30.010	28.020	28.190	27.954	6,707,840
2024-11-21	29.500	30.310	29.400	29.790	29.541	6,774,200
2024-11-20	29.260	30.090	28.900	29.790	29.541	7,486,100
2024-11-19	28.770	29.500	28.310	29.500	29.253	7,425,900
2024-11-18	28.860	29.440	27.410	28.320	28.083	9,473,900
2024-11-15	31.000	31.680	28.710	28.860	28.619	13,201,800
2024-11-14	32.900	32.900	31.500	31.500	31.237	7,836,950
2024-11-13	32.440	33.040	31.490	32.950	32.674	11,488,050
2024-11-12	33.670	34.100	32.710	32.860	32.585	14,753,141
2024-11-11	32.500	33.580	31.840	33.570	33.289	17,655,805
2024-11-08	32.010	33.520	31.770	32.950	32.674	21,933,433
2024-11-07	31.100	32.140	30.450	31.730	31.465	12,614,005
2024-11-06	32.000	32.220	31.130	31.320	31.058	15,411,900
2024-11-05	30.930	32.400	30.660	32.010	31.742	16,168,050
2024-11-04	30.000	31.680	30.000	31.160	30.899	12,979,502
2024-11-01	34.000	34.100	31.370	31.370	31.108	22,915,100
2024-10-31	33.200	36.180	32.900	34.860	34.568	37,848,110

← NewerPage 8 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.