Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	35.530	37.770	35.530	36.470	35.796	5,854,486
2023-02-01	33.880	36.000	33.880	35.610	34.952	6,064,006
2023-01-31	35.450	35.930	33.790	33.950	33.323	10,593,086
2023-01-30	37.900	37.900	35.170	35.790	35.129	8,929,905
2023-01-20	37.720	38.350	37.400	37.550	36.856	2,691,978
2023-01-19	36.810	38.000	36.620	37.720	37.023	3,692,099
2023-01-18	38.350	38.360	36.600	36.810	36.130	4,972,735
2023-01-17	37.740	38.980	37.230	38.400	37.690	3,781,098
2023-01-16	36.950	37.980	36.700	37.340	36.650	3,252,170
2023-01-13	39.000	39.000	36.950	37.120	36.434	3,659,260
2023-01-12	38.260	38.890	37.580	38.330	37.622	2,500,841
2023-01-11	38.250	39.850	37.770	38.460	37.749	4,070,498
2023-01-10	36.930	38.950	36.600	38.720	38.004	5,658,194
2023-01-09	36.060	37.580	35.500	36.900	36.218	4,129,075
2023-01-06	36.510	37.360	35.610	35.800	35.138	4,126,214
2023-01-05	35.790	36.820	35.300	36.440	35.767	4,088,334
2023-01-04	37.180	37.600	34.770	35.640	34.981	4,258,539
2023-01-03	33.970	37.480	33.960	36.640	35.963	6,244,435
2022-12-30	33.810	34.400	33.350	33.950	33.323	2,137,572
2022-12-29	33.530	34.280	33.110	33.970	33.342	2,167,302
2022-12-28	33.610	34.450	33.110	33.510	32.891	3,331,344
2022-12-27	33.330	34.380	32.600	33.870	33.244	3,121,046
2022-12-26	32.710	33.780	32.000	33.330	32.714	2,006,714
2022-12-23	33.150	33.260	31.500	32.200	31.605	2,543,273
2022-12-22	33.710	34.670	32.600	32.820	32.214	2,373,029
2022-12-21	35.350	35.350	33.550	34.060	33.431	2,711,761
2022-12-20	35.130	36.100	34.440	34.940	34.294	2,576,792
2022-12-19	34.160	35.140	33.630	34.850	34.206	4,410,697
2022-12-16	35.320	35.780	33.880	34.200	33.568	4,781,009
2022-12-15	35.150	36.900	34.910	35.790	35.129	3,335,887
2022-12-14	37.880	37.880	35.000	35.290	34.638	5,643,073
2022-12-13	36.560	37.110	35.210	35.930	35.266	4,421,675
2022-12-12	35.810	37.690	34.930	36.560	35.884	4,371,279
2022-12-09	34.920	37.880	34.920	35.810	35.148	6,632,625
2022-12-08	35.380	36.700	34.890	35.070	34.422	4,001,019
2022-12-07	35.110	36.000	34.340	35.900	35.237	6,652,114
2022-12-06	34.860	36.500	34.390	35.790	35.129	6,162,261
2022-12-05	36.700	36.790	34.070	34.800	34.157	9,240,866
2022-12-02	36.270	37.800	36.040	36.210	35.541	3,497,410
2022-12-01	37.600	38.330	35.960	36.320	35.649	6,075,479
2022-11-30	36.990	37.370	35.800	36.820	36.140	4,810,013
2022-11-29	38.530	38.860	36.980	37.100	36.414	3,763,228
2022-11-28	37.450	39.870	37.180	38.490	37.779	4,010,717
2022-11-25	40.220	41.200	38.950	38.990	38.269	2,997,097
2022-11-24	40.970	40.990	39.710	39.990	39.251	2,981,585
2022-11-23	40.440	41.200	38.610	40.500	39.752	4,557,943
2022-11-22	41.200	42.190	39.400	41.080	40.321	3,457,407
2022-11-21	40.800	41.460	39.800	40.960	40.203	3,778,989
2022-11-18	40.980	42.880	40.200	41.160	40.399	4,913,689
2022-11-17	39.600	41.800	38.090	41.490	40.723	5,389,078
2022-11-16	43.000	43.100	39.500	40.100	39.359	8,030,103
2022-11-15	40.980	43.930	40.000	42.800	42.009	5,751,994
2022-11-14	40.740	41.600	39.300	40.420	39.673	4,341,341
2022-11-11	40.900	43.170	40.390	41.470	40.704	8,423,869
2022-11-10	42.280	42.680	38.740	39.000	38.279	10,084,163
2022-11-09	42.570	43.950	41.550	42.000	41.224	3,878,739
2022-11-08	40.790	43.600	40.170	42.400	41.616	8,692,151
2022-11-07	48.000	48.380	40.830	41.210	40.448	11,664,485
2022-11-04	47.800	48.800	46.100	47.530	46.652	6,819,329
2022-11-03	43.910	48.250	43.270	48.220	47.329	6,258,099

← NewerPage 16 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.