Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.810	34.780	32.520	34.430	34.142	51,252,349
2024-10-29	29.300	32.230	29.300	32.230	31.960	27,357,099
2024-10-28	29.550	29.930	29.050	29.300	29.055	13,410,100
2024-10-25	29.900	30.250	29.370	29.560	29.313	14,542,250
2024-10-24	30.500	30.600	29.110	29.600	29.352	18,155,974
2024-10-23	30.510	32.680	29.870	31.060	30.800	24,744,925
2024-10-22	31.050	31.760	30.250	30.500	30.245	22,153,120
2024-10-21	30.900	32.650	30.800	31.590	31.326	31,697,861
2024-10-18	28.210	31.450	28.010	30.580	30.324	34,203,788
2024-10-17	29.000	29.770	28.660	28.750	28.510	19,820,570
2024-10-16	27.500	29.520	27.390	28.870	28.629	16,101,300
2024-10-15	29.250	30.350	28.330	28.380	28.143	25,233,239
2024-10-14	26.690	28.850	26.050	28.700	28.460	19,755,890
2024-10-11	28.980	28.980	26.560	26.690	26.467	17,984,223
2024-10-10	31.520	31.820	28.680	29.510	29.263	23,995,251
2024-10-09	30.330	31.760	28.140	31.180	30.919	37,786,515
2024-10-08	30.800	30.800	28.000	30.800	30.542	33,267,272
2024-09-30	26.450	28.000	25.750	28.000	27.766	26,513,301
2024-09-27	23.970	25.610	23.870	25.450	25.237	20,935,101
2024-09-26	23.190	23.840	23.050	23.800	23.601	12,883,251
2024-09-25	23.450	24.060	23.250	23.390	23.194	17,157,240
2024-09-24	23.000	23.900	22.300	23.490	23.294	20,452,801
2024-09-23	22.100	23.360	22.100	22.800	22.609	13,965,600
2024-09-20	22.020	22.360	21.920	22.180	21.995	6,155,500
2024-09-19	21.720	22.190	21.600	22.080	21.895	6,511,300
2024-09-18	21.750	21.860	21.140	21.590	21.409	4,756,100
2024-09-13	22.070	22.150	21.640	21.640	21.459	6,101,389
2024-09-12	22.580	22.750	22.050	22.080	21.895	5,874,500
2024-09-11	22.620	22.820	22.380	22.540	22.352	6,885,300
2024-09-10	22.840	23.620	22.260	22.890	22.699	10,018,100
2024-09-09	22.650	22.870	22.000	22.630	22.441	7,109,650
2024-09-06	23.580	23.860	22.850	22.850	22.659	11,725,100
2024-09-05	22.810	23.500	22.680	23.280	23.085	9,218,900
2024-09-04	22.990	22.990	22.560	22.730	22.540	5,779,500
2024-09-03	22.880	23.270	22.750	23.140	22.946	7,177,600
2024-09-02	23.810	23.980	23.000	23.070	22.877	9,295,000
2024-08-30	22.990	24.300	22.990	23.810	23.611	14,397,100
2024-08-29	22.500	23.180	22.300	22.980	22.788	8,899,550
2024-08-28	23.000	23.160	22.610	22.700	22.510	7,017,800
2024-08-27	23.310	23.590	22.950	23.030	22.837	7,981,200
2024-08-26	23.630	23.790	23.080	23.540	23.343	9,824,300
2024-08-23	23.690	23.990	23.270	23.670	23.472	10,651,050
2024-08-22	24.690	24.800	23.800	24.030	23.829	11,586,145
2024-08-21	24.000	25.850	23.630	24.630	24.424	21,435,900
2024-08-20	24.460	24.500	23.820	24.070	23.869	11,851,400
2024-08-19	24.800	25.520	24.250	24.460	24.255	22,494,328
2024-08-16	27.610	27.790	25.920	25.920	25.703	27,562,622
2024-08-15	28.500	29.320	27.600	28.800	28.559	17,459,495
2024-08-14	28.430	29.680	28.040	29.020	28.777	20,647,400
2024-08-13	28.280	28.720	27.500	28.370	28.133	14,739,100
2024-08-12	28.230	29.450	28.230	28.850	28.609	14,741,845
2024-08-09	28.680	29.390	28.120	28.670	28.430	14,994,800
2024-08-08	29.950	29.950	28.010	28.270	28.034	21,357,200
2024-08-07	29.200	31.140	29.030	30.580	30.324	26,212,600
2024-08-06	28.890	29.430	27.680	29.360	29.114	21,823,400
2024-08-05	30.180	30.660	28.580	28.880	28.638	26,387,195
2024-08-02	31.930	32.830	30.830	31.120	30.860	39,774,250
2024-08-01	32.490	35.080	32.490	34.200	33.914	46,199,750
2024-07-31	33.470	35.530	31.330	32.480	32.208	58,816,134
2024-07-30	32.250	33.470	32.220	33.470	33.190	23,332,499

← NewerPage 9 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.