Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.000	16.420	15.890	16.250	15.829	1,773,989
2022-05-06	15.600	16.400	15.400	16.020	15.605	2,573,307
2022-05-05	15.800	16.220	15.540	15.900	15.488	3,027,005
2022-04-29	15.150	15.890	14.950	15.580	15.176	3,554,769
2022-04-28	14.700	15.800	14.500	14.900	14.514	5,848,793
2022-04-27	13.250	14.140	12.980	14.100	13.735	4,133,326
2022-04-26	13.660	13.840	13.200	13.610	13.257	4,372,153
2022-04-25	15.220	15.310	13.540	13.650	13.296	7,219,714
2022-04-22	15.600	15.940	15.380	15.620	15.215	1,788,973
2022-04-21	16.570	16.750	15.760	15.850	15.439	1,848,327
2022-04-20	16.800	16.900	16.300	16.570	16.141	1,314,408
2022-04-19	16.970	17.300	16.600	16.660	16.228	1,196,973
2022-04-18	16.600	17.250	16.380	17.130	16.686	1,708,058
2022-04-15	17.230	17.380	16.670	16.670	16.238	2,141,949
2022-04-14	17.350	17.610	16.800	17.430	16.978	1,615,920
2022-04-13	17.800	17.800	17.130	17.350	16.900	1,418,748
2022-04-12	17.580	17.790	17.210	17.770	17.309	1,589,909
2022-04-11	18.300	18.500	17.370	17.780	17.319	3,664,295
2022-04-08	18.590	19.100	18.280	18.720	18.235	1,870,582
2022-04-07	19.180	19.340	18.430	18.700	18.215	2,081,417
2022-04-06	19.720	19.720	18.980	19.370	18.868	2,298,726
2022-04-01	19.570	19.910	19.260	19.720	19.209	1,254,205
2022-03-31	19.900	19.900	19.450	19.570	19.063	1,059,795
2022-03-30	19.710	20.200	19.710	19.900	19.384	1,587,986
2022-03-29	19.800	20.070	19.350	19.540	19.034	3,196,822
2022-03-28	19.310	19.340	18.830	19.150	18.654	1,689,762
2022-03-25	19.610	19.840	19.160	19.370	18.868	1,637,097
2022-03-24	19.700	19.820	19.310	19.580	19.073	1,791,142
2022-03-23	20.470	20.490	19.780	19.830	19.316	3,168,354
2022-03-22	20.500	20.640	19.980	20.170	19.647	1,837,537
2022-03-21	20.660	20.820	20.150	20.430	19.901	2,075,052
2022-03-18	21.290	21.290	20.390	20.690	20.154	3,039,383
2022-03-17	20.980	21.750	20.940	21.300	20.748	2,913,891
2022-03-16	20.450	20.800	19.600	20.670	20.134	3,543,514
2022-03-15	21.000	21.490	20.030	20.120	19.599	3,162,538
2022-03-14	21.380	21.590	21.000	21.130	20.582	2,261,794
2022-03-11	21.760	22.030	21.000	21.560	21.001	2,935,529
2022-03-10	22.500	23.090	21.900	22.030	21.459	2,601,775
2022-03-09	22.320	22.670	20.530	22.030	21.459	3,422,856
2022-03-08	22.850	23.090	22.030	22.100	21.527	1,651,324
2022-03-07	22.990	23.370	22.510	22.810	22.219	1,977,944
2022-03-04	22.900	23.640	22.800	23.240	22.638	1,865,682
2022-03-03	23.780	24.060	22.930	23.040	22.443	2,829,392
2022-03-02	24.360	24.360	23.550	23.800	23.183	2,031,955
2022-03-01	24.860	24.860	24.100	24.400	23.768	2,771,569
2022-02-28	24.330	24.870	24.160	24.430	23.797	3,834,318
2022-02-25	23.820	24.300	23.560	23.900	23.281	2,593,988
2022-02-24	23.430	23.940	22.850	23.490	22.881	3,429,781
2022-02-23	22.270	23.770	22.250	23.460	22.852	2,496,856
2022-02-22	21.700	22.300	21.600	22.230	21.654	3,422,719
2022-02-21	22.350	22.700	21.780	21.960	21.391	2,256,761
2022-02-18	22.510	22.860	22.220	22.320	21.742	972,404
2022-02-17	22.510	23.080	22.510	22.670	22.082	1,496,830
2022-02-16	23.030	23.030	22.530	22.640	22.053	1,538,902
2022-02-15	22.300	22.990	21.770	22.850	22.258	2,982,380
2022-02-14	20.890	22.220	20.890	21.650	21.089	2,286,427
2022-02-11	22.110	22.180	21.220	21.270	20.719	2,542,438
2022-02-10	23.940	23.940	21.930	22.130	21.556	4,318,827
2022-02-09	23.600	24.260	23.300	23.700	23.086	2,533,033
2022-02-08	23.680	23.800	23.100	23.600	22.988	1,584,986

← NewerPage 19 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.