Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	31.520	31.520	29.400	29.780	29.465	5,370,319
2024-07-23	33.530	33.530	31.440	31.460	31.127	3,754,844
2024-07-22	33.640	34.430	33.210	33.580	33.225	2,895,398
2024-07-19	33.300	33.770	32.400	33.640	33.284	3,974,269
2024-07-18	31.560	33.160	31.560	32.930	32.582	4,773,539
2024-07-17	31.510	32.360	31.300	31.910	31.572	4,302,125
2024-07-16	32.100	32.100	30.830	31.530	31.196	3,354,320
2024-07-15	31.700	32.920	31.690	32.100	31.760	3,454,743
2024-07-12	32.040	32.490	30.910	31.920	31.582	3,625,552
2024-07-11	33.190	33.380	31.960	32.040	31.701	4,833,406
2024-07-10	33.480	33.580	32.690	32.800	32.453	2,518,701
2024-07-09	30.900	33.720	30.520	33.370	33.017	7,435,985
2024-07-08	31.060	31.390	30.350	30.910	30.583	4,668,700
2024-07-05	30.820	30.820	30.820	30.820	30.494	0
2024-07-04	32.780	32.780	30.810	30.820	30.494	4,761,294
2024-07-03	32.140	33.380	31.640	32.780	32.433	5,000,238
2024-07-02	32.800	32.960	32.000	32.250	31.909	3,118,670
2024-07-01	33.180	33.340	32.000	32.960	32.611	4,517,685
2024-06-28	33.200	33.960	32.810	33.000	32.651	4,632,971
2024-06-27	34.200	34.740	33.360	33.490	33.136	3,039,744
2024-06-26	34.070	34.670	33.560	34.300	33.937	4,518,377
2024-06-25	35.200	35.580	33.660	34.070	33.710	5,419,431
2024-06-24	36.400	37.030	35.210	35.330	34.956	3,766,877
2024-06-21	36.200	38.190	36.010	36.840	36.450	5,385,202
2024-06-20	35.890	37.780	35.510	36.600	36.213	7,283,216
2024-06-19	35.810	36.590	34.580	35.890	35.227	8,427,122
2024-06-18	38.180	38.260	35.210	35.360	34.707	8,837,775
2024-06-17	37.120	38.490	36.700	37.780	37.082	6,180,826
2024-06-14	37.640	37.880	36.800	36.960	36.277	6,083,937
2024-06-13	37.680	38.350	37.320	37.650	36.954	5,482,994
2024-06-12	37.100	37.880	36.800	37.680	36.984	5,719,320
2024-06-11	34.290	37.400	33.760	37.210	36.522	8,556,148
2024-06-07	34.100	34.700	33.390	34.280	33.647	3,398,379
2024-06-06	34.410	34.780	33.240	33.790	33.166	4,441,739
2024-06-05	33.840	34.890	33.720	34.000	33.372	3,427,613
2024-06-04	33.900	34.430	33.530	33.850	33.224	3,047,423
2024-06-03	33.250	34.750	32.900	34.140	33.509	3,620,156
2024-05-31	34.010	34.480	33.240	33.320	32.704	2,298,104
2024-05-30	33.280	34.200	32.720	34.020	33.391	3,064,921
2024-05-29	33.170	33.750	32.660	33.040	32.429	2,937,473
2024-05-28	34.550	35.740	33.250	33.260	32.645	4,516,914
2024-05-27	33.820	34.800	32.830	34.600	33.961	3,793,683
2024-05-24	33.570	34.080	33.020	33.500	32.881	2,684,535
2024-05-23	34.050	34.280	33.250	33.430	32.812	2,414,890
2024-05-22	34.350	34.730	33.880	34.270	33.637	2,278,004
2024-05-21	34.780	34.780	34.020	34.500	33.862	2,381,530
2024-05-20	34.930	35.200	33.880	34.790	34.147	4,726,056
2024-05-17	34.700	34.990	34.000	34.990	34.343	2,931,010
2024-05-16	34.910	35.230	34.620	34.710	34.069	1,699,188
2024-05-15	34.670	35.650	34.520	34.640	34.000	2,257,455
2024-05-14	35.340	35.790	34.700	34.930	34.285	3,324,508
2024-05-13	35.630	36.880	35.010	35.330	34.677	4,729,744
2024-05-10	37.840	37.940	35.970	36.080	35.413	3,531,159
2024-05-09	36.640	38.130	36.440	37.840	37.141	3,922,533
2024-05-08	37.210	37.450	36.220	36.550	35.875	2,503,489
2024-05-07	38.210	38.500	36.810	37.400	36.709	5,503,368
2024-05-06	39.220	39.480	38.110	38.380	37.671	4,853,285
2024-04-30	39.590	39.590	37.790	39.000	38.279	5,379,719
2024-04-29	37.620	39.280	37.280	39.150	38.427	3,495,826
2024-04-26	35.300	37.810	35.100	37.730	37.033	4,933,364

← NewerPage 10 of 21 · 1,216 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.