Shenzhen Genvict Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.210	18.340	16.600	18.220	18.220	7,542,343
2026-10-22	18.510	18.930	17.940	18.000	18.000	6,705,608
2026-10-21	19.330	19.500	18.500	18.590	18.590	7,662,434
2026-10-20	19.000	20.160	18.760	19.250	19.250	10,206,270
2026-10-19	20.060	20.160	18.800	19.110	19.110	12,074,886
2026-10-16	19.650	20.580	19.100	20.580	20.580	10,372,560
2026-10-15	19.590	19.760	18.600	18.710	18.710	12,941,563
2026-10-14	21.500	22.340	20.000	20.140	20.140	17,441,973
2026-10-13	20.000	21.950	20.000	21.950	21.950	17,649,346
2026-10-12	19.410	21.180	19.160	20.680	20.680	17,669,584
2026-10-09	18.280	19.780	18.080	19.450	19.450	19,023,182
2026-10-08	17.480	19.140	17.480	19.140	19.140	8,859,559
2026-09-30	17.440	17.880	17.080	17.400	17.400	6,281,644
2026-09-29	16.710	17.200	16.570	17.030	17.030	3,850,809
2026-09-28	16.950	17.280	16.670	16.700	16.700	4,555,946
2026-09-24	16.740	17.250	16.610	16.810	16.810	5,336,005
2026-09-23	17.320	17.710	16.660	16.770	16.770	9,240,928
2026-09-22	16.870	17.960	16.650	17.400	17.400	15,892,293
2026-09-21	15.430	17.040	15.430	17.040	17.040	7,662,686
2026-09-18	15.560	15.650	15.360	15.490	15.490	1,536,659
2026-09-17	15.370	15.440	15.160	15.340	15.340	1,312,761
2026-09-16	15.100	15.400	14.910	15.370	15.370	1,714,300
2026-09-15	15.670	15.670	15.130	15.160	15.160	1,449,100
2026-09-14	15.300	15.670	15.300	15.420	15.420	1,233,350
2026-09-11	15.500	15.580	15.180	15.390	15.390	1,834,855
2026-09-10	15.610	15.740	15.500	15.600	15.600	1,707,233
2026-09-09	16.050	16.080	15.680	15.730	15.730	2,001,900
2026-09-08	16.180	16.330	16.010	16.100	16.100	2,314,600
2026-09-07	16.060	16.420	16.060	16.200	16.200	3,189,450
2026-09-04	17.070	17.440	16.280	16.400	16.400	4,837,923
2026-09-03	16.720	16.930	16.420	16.460	16.460	1,500,700
2026-09-02	16.880	16.880	16.510	16.720	16.720	2,162,708
2026-09-01	16.830	17.050	16.560	16.960	16.960	3,225,632
2026-08-31	16.080	17.120	16.080	16.920	16.920	5,113,600
2026-08-28	16.300	16.480	16.150	16.170	16.170	1,718,800
2026-08-27	16.210	16.530	16.200	16.400	16.400	2,271,132
2026-08-26	16.390	16.720	16.110	16.500	16.500	2,499,032
2026-08-25	15.930	16.370	15.750	16.280	16.280	2,110,000
2026-08-24	15.930	16.250	15.730	15.930	15.930	1,753,700
2026-08-21	15.820	15.990	15.580	15.960	15.960	1,834,229
2026-08-20	15.730	15.950	15.550	15.870	15.870	1,962,950
2026-08-19	16.180	16.190	15.530	15.550	15.550	2,445,868
2026-08-18	16.420	16.420	15.960	16.270	16.270	2,462,300
2026-08-17	15.930	16.340	15.750	16.290	16.290	2,570,970
2026-08-14	15.990	16.190	15.850	15.930	15.930	1,879,520
2026-08-13	16.360	16.440	16.000	16.000	16.000	1,999,950
2026-08-12	16.000	16.320	15.990	16.260	16.260	1,968,750
2026-08-11	16.190	16.240	15.940	16.090	16.090	1,641,312
2026-08-10	15.890	16.180	15.600	16.180	16.180	2,734,129
2026-08-07	16.090	16.200	15.500	15.830	15.830	3,543,600
2026-08-06	15.860	16.480	15.860	16.160	16.160	4,281,842
2026-08-05	16.330	17.120	15.910	16.040	16.040	5,260,034
2026-08-04	15.880	16.060	15.780	16.020	16.020	2,394,100
2026-08-03	15.560	15.850	15.510	15.850	15.850	2,931,817
2026-07-31	15.190	15.780	15.190	15.490	15.490	2,976,503
2026-07-30	15.590	16.170	15.130	15.160	15.160	4,523,253
2026-07-29	15.760	15.760	15.000	15.670	15.670	7,665,989
2026-07-28	14.180	15.770	14.130	15.770	15.770	6,954,216
2026-07-27	13.600	14.470	13.550	14.340	14.340	3,969,640
2026-07-24	13.620	13.950	13.500	13.730	13.730	2,513,650

Page 1 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.