Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	42.830	46.190	42.300	44.210	43.393	8,324,022
2022-11-01	40.830	43.930	39.560	43.500	42.696	8,684,862
2022-10-31	41.100	43.380	40.510	41.000	40.242	7,197,577
2022-10-28	40.000	44.280	40.000	41.850	41.077	7,596,319
2022-10-27	42.700	42.700	40.530	41.000	40.242	5,384,742
2022-10-26	40.810	43.210	39.680	42.510	41.724	7,728,236
2022-10-25	40.860	42.990	39.760	41.880	41.106	7,792,560
2022-10-24	40.420	43.000	40.000	40.610	39.860	7,199,964
2022-10-21	39.870	41.140	38.000	40.380	39.634	8,384,342
2022-10-20	35.000	41.100	34.830	40.780	40.026	13,864,303
2022-10-19	32.910	36.370	32.910	35.000	34.353	7,876,911
2022-10-18	34.000	34.640	33.110	33.270	32.655	5,494,791
2022-10-17	31.370	34.730	31.000	34.650	34.010	10,359,290
2022-10-14	33.250	34.330	30.220	32.260	31.664	11,028,089
2022-10-13	31.000	33.850	30.900	32.020	31.428	9,148,791
2022-10-12	29.440	32.100	27.660	31.810	31.222	10,786,068
2022-10-11	30.980	31.680	29.000	29.550	29.004	12,863,240
2022-10-10	35.700	35.960	30.240	31.060	30.486	12,386,455
2022-09-30	39.190	39.860	37.000	37.150	36.464	6,485,861
2022-09-29	39.390	40.950	37.900	39.970	39.231	7,257,310
2022-09-28	42.300	42.600	38.820	39.690	38.957	11,738,091
2022-09-27	37.560	43.380	36.660	43.000	42.205	10,615,862
2022-09-26	36.120	38.240	35.670	37.030	36.346	5,758,381
2022-09-23	37.230	37.760	35.200	36.300	35.629	6,290,634
2022-09-22	34.730	38.980	34.500	37.410	36.719	6,874,300
2022-09-21	36.370	36.660	34.500	34.960	34.314	7,491,194
2022-09-20	38.570	38.570	35.500	36.280	35.610	7,073,462
2022-09-19	38.930	40.780	37.520	38.360	37.651	7,512,211
2022-09-16	38.470	39.900	37.700	37.700	37.003	6,595,136
2022-09-15	39.000	40.000	36.750	39.470	38.741	8,166,729
2022-09-14	38.280	40.390	37.370	39.430	38.701	8,361,274
2022-09-13	37.640	40.580	37.100	38.570	37.857	7,426,835
2022-09-09	36.680	38.580	35.860	37.120	36.434	6,194,766
2022-09-08	37.390	37.750	36.220	37.230	36.542	4,123,726
2022-09-07	35.240	38.070	34.800	36.920	36.238	8,851,698
2022-09-06	31.500	36.000	30.460	35.200	34.550	9,620,755
2022-09-05	30.190	31.340	28.710	30.270	29.711	6,787,156
2022-09-02	27.660	30.650	27.510	30.020	29.465	6,937,052
2022-09-01	27.790	28.410	27.050	27.330	26.825	4,067,062
2022-08-31	29.100	30.010	27.250	27.450	26.943	7,361,639
2022-08-30	29.540	30.570	28.620	29.340	28.798	6,141,145
2022-08-29	29.860	31.150	28.960	29.350	28.808	7,408,743
2022-08-26	31.730	32.080	29.860	29.860	29.308	7,088,301
2022-08-25	33.390	33.650	30.660	31.210	30.633	10,176,600
2022-08-24	35.830	35.830	33.000	33.000	32.390	10,810,695
2022-08-23	33.910	36.180	33.890	35.980	35.315	10,243,669
2022-08-22	33.230	36.450	33.100	34.550	33.912	14,277,574
2022-08-19	34.570	35.020	33.240	33.560	32.940	6,775,011
2022-08-18	34.020	35.660	33.750	34.880	34.235	8,006,264
2022-08-17	33.880	35.860	33.320	34.000	33.372	8,033,833
2022-08-16	34.730	34.730	32.770	33.450	32.832	11,105,349
2022-08-15	34.600	35.220	33.150	35.200	34.550	8,748,903
2022-08-12	34.600	35.660	33.520	34.650	34.010	13,135,776
2022-08-11	33.000	35.960	32.900	35.550	34.893	16,551,841
2022-08-10	28.880	33.580	28.420	32.970	32.361	17,198,496
2022-08-09	28.500	30.580	28.420	29.230	28.690	14,088,061
2022-08-08	29.800	30.480	27.830	28.950	28.415	18,463,453
2022-08-05	25.200	27.980	24.800	27.600	27.090	23,517,491
2022-08-04	24.100	25.880	24.100	25.400	24.931	18,117,327
2022-08-03	22.140	24.500	21.410	23.530	23.095	13,533,806

← NewerPage 17 of 21 · 1,217 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.