Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	35.010	35.770	34.680	35.300	34.648	1,746,663
2024-04-24	34.220	35.200	34.100	35.120	34.471	2,222,290
2024-04-23	34.650	35.100	33.900	34.130	33.499	1,787,197
2024-04-22	34.440	34.980	33.200	34.600	33.961	3,607,309
2024-04-19	35.300	35.300	33.570	33.900	33.274	6,078,126
2024-04-18	36.500	36.660	35.280	35.340	34.687	3,129,304
2024-04-17	36.270	37.000	35.600	36.850	36.169	3,444,622
2024-04-16	36.400	36.780	35.720	36.100	35.433	2,869,868
2024-04-15	35.750	37.330	35.520	36.490	35.816	2,959,067
2024-04-12	35.240	36.270	34.940	35.750	35.089	2,388,591
2024-04-11	34.750	35.480	34.340	35.300	34.648	3,080,410
2024-04-10	37.000	37.030	34.700	35.010	34.363	3,085,604
2024-04-09	36.480	37.130	36.070	36.910	36.228	1,573,344
2024-04-08	36.660	37.070	35.870	36.610	35.933	2,595,247
2024-04-03	36.750	37.100	36.070	36.550	35.875	1,922,642
2024-04-02	37.580	37.580	36.300	36.820	36.140	2,589,944
2024-04-01	38.000	38.550	37.200	37.610	36.915	3,745,443
2024-03-29	37.000	38.080	36.460	38.080	37.376	1,348,241
2024-03-28	36.810	37.770	36.500	36.850	36.169	2,648,873
2024-03-27	38.200	38.330	36.750	36.760	36.081	3,091,255
2024-03-26	39.050	39.800	37.800	38.280	37.573	3,966,224
2024-03-25	38.000	40.580	37.430	39.300	38.574	7,016,082
2024-03-22	38.410	39.360	38.110	38.250	37.543	2,615,246
2024-03-21	38.600	39.200	38.080	38.400	37.690	2,266,954
2024-03-20	38.240	39.000	37.870	38.470	37.759	2,621,368
2024-03-19	38.900	38.900	37.650	38.180	37.474	3,422,304
2024-03-18	38.530	39.210	37.880	39.000	38.279	4,432,164
2024-03-15	38.320	38.560	37.560	38.510	37.798	1,964,562
2024-03-14	38.580	38.910	37.600	38.060	37.357	2,891,670
2024-03-13	38.970	39.330	38.300	38.930	38.211	3,002,154
2024-03-12	38.900	40.180	38.500	38.810	38.093	3,071,726
2024-03-11	38.520	39.150	37.900	38.950	38.230	2,886,052
2024-03-08	36.810	39.480	36.360	39.180	38.456	5,324,875
2024-03-07	38.000	38.250	36.500	36.680	36.002	3,024,230
2024-03-06	37.850	38.360	36.640	37.010	36.326	4,966,300
2024-03-05	38.480	38.750	37.370	38.040	37.337	3,631,406
2024-03-04	38.820	39.600	37.590	38.360	37.651	4,456,324
2024-03-01	38.810	39.650	38.480	38.880	38.162	4,932,470
2024-02-29	35.900	38.970	35.900	38.790	38.073	6,460,785
2024-02-28	37.580	39.330	35.610	35.790	35.129	4,810,413
2024-02-27	36.000	37.690	35.580	37.590	36.895	3,669,498
2024-02-26	35.490	37.080	35.400	36.230	35.561	4,308,529
2024-02-23	34.510	35.880	33.870	35.360	34.707	3,247,105
2024-02-22	33.700	35.000	33.680	34.400	33.764	2,740,736
2024-02-21	33.610	35.480	33.300	34.000	33.372	3,025,671
2024-02-20	34.410	34.410	33.120	33.940	33.313	3,318,196
2024-02-19	34.450	35.180	33.720	34.350	33.715	4,604,038
2024-02-08	32.110	35.210	32.110	33.600	32.979	6,495,473
2024-02-07	30.800	33.200	30.170	32.320	31.723	7,286,260
2024-02-06	26.760	30.690	26.110	30.500	29.936	6,464,944
2024-02-05	28.500	28.820	25.520	26.740	26.246	7,212,699
2024-02-02	30.730	31.180	27.630	28.800	28.268	6,267,088
2024-02-01	31.000	31.460	30.000	30.880	30.309	5,094,007
2024-01-31	32.300	32.590	30.730	31.300	30.722	6,081,685
2024-01-30	34.270	34.270	32.280	32.300	31.703	3,422,503
2024-01-29	35.320	35.770	33.890	34.420	33.784	1,911,224
2024-01-26	36.230	36.300	34.880	35.130	34.481	2,347,618
2024-01-25	34.400	36.670	33.800	36.330	35.659	3,355,668
2024-01-24	34.820	35.140	33.460	34.550	33.912	1,915,208
2024-01-23	32.900	34.720	32.100	34.680	34.039	4,492,004

← NewerPage 11 of 21 · 1,212 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.