Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	34.000	34.300	32.030	32.150	31.556	2,383,319
2024-01-19	34.700	35.400	34.050	34.130	33.499	1,496,135
2024-01-18	34.000	34.660	33.100	34.580	33.941	2,130,581
2024-01-17	35.160	35.300	34.010	34.010	33.382	1,474,054
2024-01-16	35.550	36.000	35.110	35.580	34.923	1,650,538
2024-01-15	36.100	36.100	35.160	35.270	34.618	1,123,394
2024-01-12	35.350	36.470	34.940	35.990	35.325	2,654,545
2024-01-11	34.400	35.520	34.020	35.240	34.589	2,061,461
2024-01-10	34.260	34.880	33.820	34.110	33.480	2,577,009
2024-01-09	34.660	35.130	33.900	34.400	33.764	2,248,652
2024-01-08	35.660	36.100	34.410	34.420	33.784	2,500,150
2024-01-05	36.950	37.200	35.500	35.670	35.011	3,497,248
2024-01-04	37.590	37.760	36.920	37.010	36.326	1,620,079
2024-01-03	38.580	38.580	37.360	37.490	36.797	2,246,427
2024-01-02	39.630	39.630	38.280	38.580	37.867	2,422,589
2023-12-29	39.140	39.800	38.790	39.630	38.898	2,896,283
2023-12-28	39.000	39.770	38.210	39.350	38.623	2,087,424
2023-12-27	37.330	39.100	37.330	38.980	38.260	1,733,339
2023-12-26	38.300	38.450	37.360	37.530	36.836	1,881,978
2023-12-25	38.510	39.160	37.640	38.500	37.789	1,992,502
2023-12-22	39.410	39.410	38.000	38.770	38.054	2,368,985
2023-12-21	38.910	39.830	38.730	39.290	38.564	1,230,716
2023-12-20	39.330	39.890	38.630	39.200	38.476	1,534,911
2023-12-19	39.000	40.100	38.780	39.360	38.633	1,350,956
2023-12-18	39.290	39.600	38.530	38.980	38.260	1,548,035
2023-12-15	39.300	40.200	38.810	39.900	39.163	1,905,237
2023-12-14	40.740	40.870	39.160	39.400	38.672	2,346,652
2023-12-13	41.280	41.290	39.590	40.460	39.712	3,611,837
2023-12-12	42.030	42.200	40.310	41.240	40.478	4,128,702
2023-12-11	42.030	42.490	41.400	42.200	41.420	3,345,530
2023-12-08	41.000	42.590	40.900	42.590	41.803	4,158,412
2023-12-07	41.100	41.450	40.490	41.110	40.350	2,615,223
2023-12-06	40.290	41.420	39.700	41.190	40.429	2,709,729
2023-12-05	40.630	41.500	40.030	40.080	39.339	2,584,011
2023-12-04	40.430	41.500	40.130	40.750	39.997	3,062,393
2023-12-01	39.710	40.830	39.000	40.500	39.752	3,672,241
2023-11-30	39.750	39.980	38.880	39.800	39.065	2,946,557
2023-11-29	39.850	41.300	39.710	39.990	39.251	4,105,321
2023-11-28	39.970	40.360	39.530	39.790	39.055	3,236,963
2023-11-27	38.850	40.000	38.640	39.890	39.153	3,114,727
2023-11-24	39.360	39.420	38.100	39.120	38.397	2,817,636
2023-11-23	38.450	39.800	38.280	39.430	38.701	2,532,578
2023-11-22	39.370	39.790	38.480	38.620	37.906	2,623,541
2023-11-21	39.220	40.300	38.620	39.620	38.888	4,626,787
2023-11-20	38.340	39.600	37.890	38.980	38.260	4,034,967
2023-11-17	37.370	38.450	37.180	38.270	37.563	2,880,396
2023-11-16	37.450	38.180	37.150	37.260	36.571	3,335,604
2023-11-15	37.810	38.170	37.400	37.600	36.905	4,683,096
2023-11-14	38.460	38.660	37.200	37.700	37.003	3,353,157
2023-11-13	39.100	39.440	37.800	38.370	37.661	3,660,856
2023-11-10	38.000	40.190	37.960	38.730	38.014	5,848,677
2023-11-09	38.450	39.480	37.580	38.130	37.425	4,384,178
2023-11-08	36.660	39.750	36.310	38.550	37.838	6,224,135
2023-11-07	37.400	37.800	36.360	36.700	36.022	4,910,820
2023-11-06	37.320	38.020	36.150	37.620	36.925	4,475,468
2023-11-03	36.760	37.540	36.370	37.280	36.591	3,634,120
2023-11-02	38.380	38.380	36.290	36.650	35.973	3,713,442
2023-11-01	38.610	38.910	38.130	38.290	37.582	1,334,842
2023-10-31	39.080	39.740	38.210	38.700	37.985	2,270,322
2023-10-30	38.370	39.000	37.640	38.680	37.965	2,800,086

← NewerPage 12 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.