Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	55.180	55.990	47.850	48.180	48.180	33,145,107
2026-07-16	56.730	60.680	55.880	56.300	56.300	22,233,592
2026-07-15	65.000	67.000	59.100	60.630	60.630	22,820,018
2026-07-14	64.660	67.840	61.660	63.120	63.120	25,333,376
2026-07-13	64.200	71.090	63.370	63.980	63.980	30,945,627
2026-07-10	80.670	81.000	68.030	68.030	68.030	42,303,016
2026-07-09	74.360	80.670	71.110	80.330	80.330	38,531,823
2026-07-08	80.900	83.050	71.600	75.680	75.680	31,699,871
2026-07-07	71.000	83.000	68.850	78.500	78.500	40,530,263
2026-07-06	79.360	79.950	70.000	71.000	71.000	30,597,763
2026-07-03	78.110	79.950	70.010	77.410	77.410	37,668,292
2026-07-02	77.700	84.000	75.110	79.970	79.970	38,384,154
2026-07-01	81.300	88.660	80.010	83.660	83.660	56,512,609
2026-06-30	70.610	79.140	70.610	79.060	79.060	61,647,398
2026-06-29	59.040	67.460	55.000	65.950	65.950	66,650,619
2026-06-26	46.000	56.220	45.500	56.220	56.220	44,310,621
2026-06-25	49.330	49.960	45.600	46.850	46.850	27,859,100
2026-06-24	44.990	47.760	43.500	47.610	47.610	21,297,238
2026-06-23	44.680	47.700	43.380	45.260	45.260	19,445,632
2026-06-22	46.500	47.550	43.880	45.130	45.130	20,559,016
2026-06-18	46.010	47.600	45.440	46.100	46.100	18,779,856
2026-06-17	43.960	47.800	43.000	46.800	46.800	26,751,399
2026-06-16	46.960	47.800	44.420	44.750	44.750	21,631,108
2026-06-15	45.000	47.140	43.720	45.110	45.110	25,171,040
2026-06-12	48.300	52.060	45.170	46.220	46.220	38,750,353
2026-06-11	45.930	48.860	45.500	47.420	47.420	29,676,290
2026-06-10	45.000	47.360	44.200	45.930	45.930	34,617,826
2026-06-09	39.030	45.530	38.550	45.530	45.530	28,643,585
2026-06-08	38.880	40.490	37.510	37.940	37.940	16,317,374
2026-06-05	39.050	42.630	37.840	40.900	40.900	25,776,387
2026-06-04	37.650	40.810	37.380	39.840	39.840	16,783,911
2026-06-03	38.650	39.500	37.320	38.110	38.110	13,806,927
2026-06-02	38.600	39.360	37.610	38.470	38.470	12,802,312
2026-06-01	40.730	41.020	37.960	38.100	38.100	13,424,365
2026-05-29	43.860	44.350	40.140	40.560	40.560	15,518,974
2026-05-28	41.000	44.670	40.500	43.890	43.890	20,030,634
2026-05-27	43.200	43.600	40.860	41.240	41.240	14,746,448
2026-05-26	45.900	45.900	42.300	43.300	43.200	20,631,603
2026-05-25	47.040	47.180	44.560	46.300	46.193	21,230,902
2026-05-22	46.100	46.780	45.000	46.740	46.632	24,688,139
2026-05-21	50.750	50.980	45.380	45.410	45.305	37,732,718
2026-05-20	48.680	51.970	48.270	50.210	50.094	31,611,906
2026-05-19	48.000	50.430	47.200	49.500	49.386	30,020,603
2026-05-18	49.500	52.450	47.500	49.100	48.987	40,354,739
2026-05-15	46.000	49.780	45.300	48.000	47.889	48,389,063
2026-05-14	39.780	46.150	37.990	46.150	46.043	46,270,551
2026-05-13	35.550	38.650	35.460	38.460	38.371	21,364,923
2026-05-12	35.300	36.600	34.750	35.960	35.877	16,503,091
2026-05-11	33.840	36.050	33.550	35.300	35.219	15,980,432
2026-05-08	33.190	34.100	32.600	33.340	33.263	7,583,858
2026-05-07	33.560	33.580	33.000	33.390	33.313	6,925,836
2026-05-06	32.980	34.510	32.970	33.420	33.343	11,446,487
2026-04-30	32.850	32.930	32.100	32.660	32.585	5,523,694
2026-04-29	33.000	33.260	32.170	32.610	32.535	7,348,710
2026-04-28	33.100	33.850	32.700	33.500	33.423	6,802,962
2026-04-27	32.420	34.020	32.420	33.400	33.323	8,624,268
2026-04-24	32.090	33.050	32.060	32.280	32.206	6,377,048
2026-04-23	32.790	32.980	31.850	32.130	32.056	6,384,244
2026-04-22	31.940	32.900	31.800	32.730	32.654	7,052,370
2026-04-21	31.980	32.280	31.150	31.970	31.896	7,192,154

← NewerPage 2 of 5 · 242 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.