Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	35.580	36.340	34.880	35.000	34.353	1,909,679
2023-07-26	35.940	36.280	35.500	35.580	34.923	1,209,920
2023-07-25	36.470	36.750	34.820	36.010	35.345	3,311,731
2023-07-24	36.170	36.620	35.880	36.270	35.600	1,269,603
2023-07-21	37.390	37.390	36.000	36.270	35.600	1,959,230
2023-07-20	37.700	37.990	37.110	37.180	36.493	997,264
2023-07-19	38.300	38.570	37.010	37.280	36.591	2,123,585
2023-07-18	38.700	40.120	38.080	38.490	37.779	2,103,463
2023-07-17	38.220	39.500	38.220	38.700	37.985	1,680,313
2023-07-14	39.360	39.790	37.940	38.160	37.455	2,023,907
2023-07-13	38.780	39.760	37.920	39.350	38.623	2,010,670
2023-07-12	39.090	39.220	37.400	38.670	37.955	4,007,133
2023-07-11	39.880	40.140	38.880	39.490	38.760	2,152,446
2023-07-10	40.440	40.990	38.900	39.520	38.790	1,888,540
2023-07-07	41.070	41.620	40.200	40.210	39.467	1,841,378
2023-07-06	40.500	42.200	40.500	41.100	40.341	2,344,403
2023-07-05	43.000	43.020	40.520	40.860	40.105	5,315,566
2023-07-04	42.580	43.870	41.330	43.430	42.627	3,866,621
2023-07-03	42.910	44.180	41.600	42.580	41.793	4,415,771
2023-06-30	41.500	43.400	40.800	43.300	42.500	4,572,156
2023-06-29	41.550	42.990	41.000	41.580	40.812	3,007,534
2023-06-28	39.110	42.500	38.660	41.550	40.782	5,453,000
2023-06-27	39.670	40.950	38.800	39.210	38.485	3,129,954
2023-06-26	40.310	41.000	38.550	39.570	38.839	3,406,584
2023-06-21	42.390	42.880	40.200	40.420	39.673	3,357,669
2023-06-20	41.350	42.780	40.520	42.410	41.626	4,640,606
2023-06-19	41.800	42.400	40.800	40.960	40.203	2,275,764
2023-06-16	41.270	42.070	40.500	41.650	40.880	2,669,098
2023-06-15	42.300	42.500	41.000	41.310	40.547	5,690,025
2023-06-14	42.440	42.600	41.000	42.300	41.518	4,089,712
2023-06-13	39.120	42.860	39.120	42.150	41.371	7,362,252
2023-06-12	37.570	40.440	37.500	39.480	38.750	7,487,638
2023-06-09	36.750	37.430	35.810	37.200	36.513	3,034,810
2023-06-08	37.800	38.000	36.750	37.000	36.316	1,805,633
2023-06-07	37.980	38.590	37.090	37.990	37.288	2,447,842
2023-06-06	37.710	38.870	37.330	38.000	37.298	2,881,774
2023-06-05	36.600	40.180	36.600	38.210	37.504	5,126,340
2023-06-02	36.000	37.580	35.840	36.850	36.169	4,848,565
2023-06-01	37.950	38.380	35.660	35.810	35.148	7,514,144
2023-05-31	37.980	38.650	37.400	37.930	37.229	2,957,834
2023-05-30	39.000	39.300	37.680	38.000	37.298	4,398,068
2023-05-29	39.170	39.710	38.000	39.380	38.652	2,608,252
2023-05-26	38.350	39.090	37.560	38.910	38.191	1,876,301
2023-05-25	37.990	38.340	37.380	37.900	37.200	3,127,298
2023-05-24	38.930	39.230	37.500	37.920	37.219	3,659,891
2023-05-23	39.260	39.260	37.800	38.240	37.533	2,361,617
2023-05-22	41.000	41.000	38.790	38.880	38.162	2,354,448
2023-05-19	39.500	41.400	38.800	40.300	39.555	3,961,096
2023-05-18	39.650	40.820	39.290	39.740	39.006	1,915,217
2023-05-17	39.340	40.250	39.100	39.750	39.015	1,938,500
2023-05-16	39.500	40.400	38.220	39.550	38.819	2,439,050
2023-05-15	37.300	39.490	36.980	38.900	38.181	2,276,585
2023-05-12	39.300	40.490	37.330	37.350	36.660	2,568,838
2023-05-11	38.220	39.900	37.740	39.080	38.358	4,812,706
2023-05-10	38.350	38.580	37.230	38.200	37.494	3,255,893
2023-05-09	40.610	41.380	38.420	38.450	37.739	5,881,414
2023-05-08	39.850	41.370	39.310	41.200	40.439	5,932,636
2023-05-05	39.830	40.200	38.660	39.560	38.829	7,424,379
2023-05-04	39.500	42.600	39.500	39.700	38.966	7,011,725
2023-04-28	41.670	43.890	41.340	41.920	41.145	4,550,555

← NewerPage 14 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.