Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.990	22.220	21.170	21.650	21.250	5,050,651
2022-08-01	22.050	22.570	21.600	21.990	21.584	6,551,864
2022-07-29	23.000	23.190	21.870	22.000	21.593	9,744,326
2022-07-28	20.380	22.810	20.260	22.600	22.182	9,183,514
2022-07-27	19.820	20.490	19.730	20.330	19.954	2,222,982
2022-07-26	20.250	20.460	19.780	19.860	19.493	3,521,868
2022-07-25	20.280	20.770	20.030	20.250	19.876	2,922,958
2022-07-22	20.330	20.570	19.730	20.440	20.062	5,525,825
2022-07-21	19.000	20.380	18.820	20.000	19.630	6,307,339
2022-07-20	18.450	19.240	18.440	19.020	18.669	2,419,187
2022-07-19	17.940	18.580	17.690	18.400	18.060	2,368,568
2022-07-18	17.860	18.130	17.330	17.900	17.569	2,054,501
2022-07-15	18.230	18.300	17.610	17.720	17.261	1,650,277
2022-07-14	17.180	18.180	17.130	18.090	17.621	2,737,198
2022-07-13	17.290	17.660	17.060	17.240	16.793	2,340,719
2022-07-12	18.470	18.480	17.500	17.500	17.046	2,431,333
2022-07-11	18.680	18.800	18.000	18.200	17.728	2,535,135
2022-07-08	19.410	19.520	18.530	18.870	18.381	2,559,026
2022-07-07	17.990	19.480	17.990	19.180	18.683	4,258,574
2022-07-06	17.940	18.840	17.630	18.170	17.699	3,710,724
2022-07-05	18.100	18.580	17.540	17.830	17.368	4,584,275
2022-07-04	19.220	19.270	17.980	18.100	17.631	7,006,754
2022-07-01	19.800	20.300	19.100	19.190	18.693	4,139,109
2022-06-30	19.470	19.940	18.920	19.820	19.306	6,221,826
2022-06-29	20.800	20.880	19.230	19.230	18.732	3,533,320
2022-06-28	19.960	20.590	19.790	20.440	19.910	3,245,253
2022-06-27	19.420	20.150	19.300	19.930	19.413	2,907,463
2022-06-24	19.500	19.780	19.280	19.600	19.092	1,753,601
2022-06-23	18.650	19.550	18.610	19.500	18.995	2,342,751
2022-06-22	19.110	19.650	18.930	18.930	18.439	1,776,847
2022-06-21	19.930	20.040	19.000	19.270	18.771	3,102,167
2022-06-20	19.800	20.690	19.500	20.020	19.501	3,031,062
2022-06-17	19.630	19.950	19.280	19.800	19.287	1,548,665
2022-06-16	19.070	20.050	19.000	19.730	19.219	2,915,332
2022-06-15	19.230	19.800	18.910	18.990	18.498	2,154,793
2022-06-14	19.100	19.400	18.330	19.160	18.663	2,060,273
2022-06-13	19.100	19.870	19.100	19.440	18.936	1,431,330
2022-06-10	18.660	19.660	18.660	19.620	19.112	2,514,454
2022-06-09	19.460	19.580	18.850	19.000	18.508	2,067,069
2022-06-08	19.700	20.150	19.000	19.460	18.956	2,778,179
2022-06-07	20.260	20.770	19.720	20.000	19.482	3,872,659
2022-06-06	20.080	21.320	20.080	20.800	20.261	5,559,189
2022-06-02	19.120	20.120	18.810	20.010	19.491	2,899,069
2022-06-01	19.010	19.610	18.850	19.050	18.556	2,374,452
2022-05-31	17.870	18.950	17.630	18.700	18.215	2,371,944
2022-05-30	17.710	18.080	17.650	18.050	17.582	1,555,700
2022-05-27	17.520	18.280	17.480	17.890	17.426	1,868,042
2022-05-26	17.390	17.550	17.000	17.460	17.008	1,372,731
2022-05-25	16.950	17.530	16.950	17.320	16.871	1,697,510
2022-05-24	18.500	18.580	17.000	17.080	16.637	2,965,734
2022-05-23	17.770	18.480	17.600	18.280	17.806	1,617,184
2022-05-20	17.930	17.980	17.440	17.770	17.309	2,211,029
2022-05-19	17.310	18.060	17.310	17.930	17.465	1,561,735
2022-05-18	17.350	18.070	17.280	17.750	17.290	1,621,510
2022-05-17	17.410	17.500	17.050	17.380	16.930	2,175,756
2022-05-16	17.830	18.210	17.180	17.500	17.046	3,917,407
2022-05-13	17.700	18.280	17.520	18.230	17.758	3,018,742
2022-05-12	17.160	17.790	16.920	17.520	17.066	2,197,312
2022-05-11	16.980	17.750	16.580	17.230	16.783	3,249,498
2022-05-10	16.000	17.050	15.850	16.780	16.345	1,829,339

← NewerPage 18 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.