Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	41.670	43.890	41.340	41.920	41.145	4,550,555
2023-04-27	42.410	44.350	41.430	41.520	40.753	4,880,169
2023-04-26	42.640	45.100	41.600	42.200	41.420	8,874,300
2023-04-25	42.500	45.470	41.960	42.270	41.489	12,497,930
2023-04-24	44.350	46.180	43.120	45.420	44.581	9,125,187
2023-04-21	47.310	48.400	44.950	44.990	44.159	7,006,263
2023-04-20	45.760	48.640	45.600	47.640	46.760	7,892,626
2023-04-19	45.000	47.470	44.790	46.510	45.651	9,587,560
2023-04-18	44.950	45.980	43.500	44.600	43.776	6,822,921
2023-04-17	47.100	49.160	44.980	45.680	44.836	10,685,247
2023-04-14	42.120	47.220	42.120	46.930	46.063	14,192,201
2023-04-13	41.500	43.010	41.450	41.550	40.782	7,962,455
2023-04-12	41.080	42.550	40.340	41.500	40.733	7,172,551
2023-04-11	41.800	43.200	40.020	41.000	40.242	8,653,215
2023-04-10	43.530	43.880	41.130	42.380	41.597	9,049,339
2023-04-07	40.870	44.320	40.230	44.000	43.187	10,532,908
2023-04-06	40.170	42.770	39.300	41.420	40.655	11,613,405
2023-04-04	39.900	41.500	38.700	40.190	39.447	9,544,770
2023-04-03	35.370	40.380	35.370	39.900	39.163	11,806,951
2023-03-31	35.490	35.550	34.620	35.120	34.471	4,521,249
2023-03-30	36.310	36.310	34.880	35.300	34.648	3,733,342
2023-03-29	33.200	37.160	33.150	36.130	35.462	10,434,903
2023-03-28	34.300	34.850	32.830	32.990	32.380	4,169,669
2023-03-27	34.450	35.460	33.900	34.180	33.548	4,805,617
2023-03-24	36.600	36.710	34.670	34.700	34.059	5,115,032
2023-03-23	37.000	37.290	36.010	36.740	36.061	7,307,842
2023-03-22	39.000	39.000	36.730	37.050	36.365	6,761,014
2023-03-21	39.700	39.800	38.350	39.100	38.377	3,921,491
2023-03-20	38.120	40.470	38.110	39.850	39.114	7,756,806
2023-03-17	38.160	39.260	37.420	38.620	37.906	5,140,794
2023-03-16	38.500	39.360	37.500	37.700	37.003	4,019,708
2023-03-15	39.300	41.010	38.360	38.480	37.769	6,768,043
2023-03-14	37.340	39.530	36.900	39.350	38.623	7,470,195
2023-03-13	38.300	38.790	37.000	37.300	36.611	6,531,811
2023-03-10	38.330	39.450	36.870	38.500	37.789	8,513,437
2023-03-09	36.580	39.570	36.580	38.800	38.083	9,013,795
2023-03-08	36.210	37.290	35.310	36.680	36.002	4,542,844
2023-03-07	35.750	36.990	35.710	35.950	35.286	5,465,346
2023-03-06	33.000	36.480	32.700	35.990	35.325	9,091,844
2023-03-03	33.000	33.600	32.200	33.330	32.714	3,611,957
2023-03-02	33.210	33.840	32.380	32.540	31.939	2,371,593
2023-03-01	33.160	33.380	32.710	32.980	32.371	1,874,520
2023-02-28	33.090	33.680	32.840	33.200	32.587	2,609,271
2023-02-27	33.730	34.450	33.250	33.350	32.734	2,599,602
2023-02-24	33.530	34.040	33.320	33.730	33.107	2,062,405
2023-02-23	33.330	34.150	33.240	33.530	32.910	3,078,949
2023-02-22	32.910	34.250	32.910	33.480	32.861	2,815,415
2023-02-21	32.720	33.770	32.200	33.300	32.685	3,443,853
2023-02-20	32.220	33.370	32.220	32.710	32.106	4,305,347
2023-02-17	33.610	34.120	32.320	32.460	31.860	5,022,160
2023-02-16	35.390	35.810	33.370	33.620	32.999	6,255,469
2023-02-15	34.100	36.060	33.910	35.500	34.844	4,915,149
2023-02-14	35.660	35.760	33.810	34.100	33.470	4,658,470
2023-02-13	34.730	35.450	34.350	34.670	34.029	3,089,272
2023-02-10	35.980	36.600	34.770	34.800	34.157	3,438,271
2023-02-09	34.650	36.550	33.910	36.120	35.453	4,697,294
2023-02-08	35.810	35.810	34.450	34.530	33.892	2,879,727
2023-02-07	36.000	36.800	34.950	35.200	34.550	4,154,924
2023-02-06	35.860	36.830	35.860	36.310	35.639	2,889,067
2023-02-03	36.560	36.870	35.710	36.030	35.364	3,936,340

← NewerPage 15 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.