Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	38.090	38.890	37.000	38.050	37.347	3,243,497
2023-10-26	37.990	38.200	36.110	37.610	36.915	3,517,586
2023-10-25	37.180	37.740	36.400	37.400	36.709	2,667,489
2023-10-24	36.060	37.630	35.310	36.650	35.973	2,813,483
2023-10-23	37.480	37.480	35.350	35.900	35.237	1,919,945
2023-10-20	37.330	37.810	36.640	36.800	36.120	1,375,151
2023-10-19	36.820	38.720	36.820	37.090	36.405	1,882,785
2023-10-18	38.200	38.450	36.880	37.180	36.493	2,338,719
2023-10-17	37.990	38.450	37.270	38.270	37.563	1,529,895
2023-10-16	38.820	39.180	37.670	38.090	37.386	1,676,515
2023-10-13	39.300	39.560	38.460	38.820	38.103	2,087,649
2023-10-12	38.090	39.970	37.900	39.710	38.976	4,296,195
2023-10-11	38.300	38.770	37.500	38.000	37.298	1,961,795
2023-10-10	37.660	39.150	37.660	38.300	37.592	2,483,593
2023-10-09	37.240	38.800	37.240	37.850	37.151	3,797,637
2023-09-28	36.580	38.090	36.110	37.300	36.611	4,253,288
2023-09-27	35.040	36.970	35.040	36.360	35.688	3,601,559
2023-09-26	35.420	35.820	35.220	35.440	34.785	2,036,565
2023-09-25	33.950	36.070	33.570	35.440	34.785	5,636,798
2023-09-22	34.060	34.150	33.280	34.050	33.421	2,877,940
2023-09-21	34.440	34.580	33.300	33.550	32.930	3,755,459
2023-09-20	34.940	35.220	34.130	34.440	33.804	3,483,018
2023-09-19	35.950	35.950	34.910	35.040	34.392	2,806,037
2023-09-18	36.040	36.300	35.400	35.830	35.168	2,916,950
2023-09-15	35.800	37.190	35.620	36.370	35.698	3,022,979
2023-09-14	36.320	36.410	35.480	35.840	35.178	2,351,337
2023-09-13	36.360	37.200	35.930	36.390	35.718	1,974,015
2023-09-12	36.600	37.080	36.370	36.660	35.983	2,397,340
2023-09-11	36.900	37.560	36.310	36.650	35.973	4,204,267
2023-09-08	36.610	37.300	36.110	36.760	36.081	3,387,156
2023-09-07	37.950	38.030	36.510	36.690	36.012	3,183,612
2023-09-06	36.400	39.060	36.320	38.320	37.612	5,282,306
2023-09-05	36.800	37.420	36.250	36.560	35.884	3,337,673
2023-09-04	37.330	37.330	35.810	36.360	35.688	4,421,821
2023-09-01	37.310	38.580	36.710	36.920	36.238	4,101,484
2023-08-31	36.970	38.150	36.900	37.310	36.621	3,639,371
2023-08-30	37.060	38.270	36.390	37.390	36.699	6,619,176
2023-08-29	33.400	36.700	33.400	36.330	35.659	4,528,919
2023-08-28	34.970	35.300	33.170	34.000	33.372	5,229,271
2023-08-25	33.650	34.500	32.800	32.990	32.380	5,878,442
2023-08-24	31.600	33.090	31.350	32.570	31.968	2,340,433
2023-08-23	32.720	33.130	31.500	31.620	31.036	3,605,490
2023-08-22	32.310	33.180	31.610	32.650	32.047	4,270,872
2023-08-21	31.300	32.330	31.250	31.570	30.987	2,689,803
2023-08-18	31.800	32.300	31.150	31.250	30.673	3,065,854
2023-08-17	29.980	31.900	29.680	31.200	30.623	4,045,555
2023-08-16	30.700	31.360	29.740	29.840	29.289	3,160,106
2023-08-15	32.500	32.750	30.200	30.710	30.143	4,539,740
2023-08-14	32.900	32.930	32.000	32.150	31.556	2,279,723
2023-08-11	33.750	33.780	32.850	32.990	32.380	1,279,708
2023-08-10	33.290	33.860	32.910	33.500	32.881	2,448,573
2023-08-09	34.250	34.340	33.010	33.280	32.665	2,930,463
2023-08-08	34.380	35.100	34.300	34.340	33.705	835,151
2023-08-07	34.900	34.980	34.330	34.450	33.813	754,893
2023-08-04	34.650	35.070	34.150	34.940	34.294	1,001,016
2023-08-03	34.200	35.050	33.920	34.650	34.010	1,876,252
2023-08-02	33.660	35.000	33.640	34.270	33.637	2,426,416
2023-08-01	34.900	35.000	33.710	33.710	33.087	2,731,623
2023-07-31	34.420	35.370	33.970	34.970	34.324	3,527,795
2023-07-28	34.800	35.140	34.200	34.420	33.784	2,423,855

← NewerPage 13 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.