Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.000	50.800	46.040	47.270	47.270	12,594,859
2026-10-16	52.990	52.990	49.660	50.070	50.070	12,901,728
2026-10-15	48.900	51.900	47.660	50.650	50.650	18,426,928
2026-10-14	52.820	53.460	50.220	51.010	51.010	14,096,842
2026-10-13	53.120	55.430	50.270	53.380	53.380	14,894,639
2026-10-12	53.080	56.470	52.450	54.400	54.400	16,108,168
2026-10-09	54.560	54.590	49.880	53.760	53.760	17,965,273
2026-10-08	57.390	58.000	53.880	54.450	54.450	10,935,882
2026-09-30	60.590	61.500	57.800	57.930	57.930	9,425,400
2026-09-29	60.280	61.300	58.770	59.940	59.940	10,045,722
2026-09-28	63.830	65.090	60.110	60.430	60.430	13,786,760
2026-09-24	66.820	69.380	64.510	64.690	64.690	12,478,018
2026-09-23	65.130	67.720	65.000	66.800	66.800	10,551,512
2026-09-22	67.660	68.200	64.620	65.180	65.180	12,566,030
2026-09-21	68.000	68.440	65.100	65.940	65.940	17,151,353
2026-09-18	66.110	70.340	64.310	68.000	68.000	26,537,424
2026-09-17	64.580	65.900	63.010	65.360	65.360	14,744,126
2026-09-16	62.130	65.990	61.190	64.840	64.840	19,986,454
2026-09-15	59.000	64.840	58.570	62.120	62.120	19,226,246
2026-09-14	57.100	59.800	55.200	59.480	59.480	15,251,273
2026-09-11	60.800	60.800	55.620	58.050	58.050	18,050,559
2026-09-10	61.540	63.500	60.390	61.500	61.500	11,264,781
2026-09-09	64.010	65.840	61.100	61.880	61.880	11,842,382
2026-09-08	66.680	66.780	63.260	63.500	63.500	14,681,495
2026-09-07	61.250	67.200	60.740	65.720	65.720	24,175,879
2026-09-04	66.100	66.350	59.000	60.400	60.400	21,147,759
2026-09-03	66.330	66.800	62.700	65.000	65.000	19,593,244
2026-09-02	65.270	69.860	64.180	65.750	65.750	21,924,739
2026-09-01	71.100	72.500	63.910	66.600	66.600	31,927,566
2026-08-31	64.900	68.900	63.430	67.400	67.400	22,378,465
2026-08-28	71.000	74.680	67.000	67.400	67.400	23,055,060
2026-08-27	71.490	74.300	68.300	72.400	72.400	31,598,738
2026-08-26	70.000	73.900	68.210	72.800	72.800	27,519,036
2026-08-25	69.190	72.100	64.300	70.600	70.600	31,019,668
2026-08-24	67.000	71.750	64.500	71.150	71.150	35,049,726
2026-08-21	67.330	69.370	65.670	66.300	66.300	20,657,104
2026-08-20	65.710	68.300	64.140	66.200	66.200	22,163,353
2026-08-19	68.260	70.740	64.000	65.180	65.180	27,500,733
2026-08-18	72.440	74.100	68.200	70.950	70.950	29,153,998
2026-08-17	70.840	73.620	70.000	72.220	72.220	24,956,916
2026-08-14	72.470	75.130	70.730	72.380	72.380	18,778,201
2026-08-13	76.550	77.120	71.000	71.860	71.860	26,282,633
2026-08-12	71.160	76.660	71.160	75.350	75.350	29,592,276
2026-08-11	69.250	74.660	69.250	69.980	69.980	33,819,214
2026-08-10	66.970	70.500	66.600	70.500	70.500	41,532,399
2026-08-07	60.050	68.000	60.000	65.980	65.980	43,425,688
2026-08-06	57.300	62.590	57.120	61.000	61.000	46,506,397
2026-08-05	47.460	57.420	47.450	57.420	57.420	44,552,378
2026-08-04	43.220	49.390	41.800	47.850	47.850	42,328,014
2026-08-03	48.420	49.010	40.850	43.500	43.500	46,410,652
2026-07-31	54.000	56.460	49.200	49.710	49.710	45,171,435
2026-07-30	53.740	53.880	48.660	48.840	48.840	38,502,890
2026-07-29	49.450	55.180	47.770	54.710	54.710	45,017,306
2026-07-28	50.800	53.500	48.950	49.170	49.170	31,289,920
2026-07-27	48.460	54.790	46.330	54.550	54.550	44,633,042
2026-07-24	44.070	49.970	43.700	48.380	48.380	39,877,001
2026-07-23	47.840	48.350	44.300	44.910	44.910	21,182,835
2026-07-22	49.190	51.160	46.800	47.410	47.410	36,138,076
2026-07-21	43.140	50.210	39.000	50.210	50.210	43,923,256
2026-07-20	50.000	51.200	40.110	41.840	41.840	33,867,739

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1000 CNY
2025-06-27	0.2796 CNY
2024-06-20	0.2865 CNY
2022-07-18	0.1343 CNY
2021-07-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.