Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.000	24.520	23.680	23.790	23.173	1,975,829
2022-01-28	23.850	25.090	23.700	24.090	23.466	1,938,071
2022-01-27	24.550	24.980	23.690	23.850	23.232	2,202,290
2022-01-26	25.050	25.170	24.140	24.790	24.148	2,194,588
2022-01-25	25.300	25.560	24.800	25.040	24.391	2,426,392
2022-01-24	25.610	25.830	24.880	25.490	24.829	3,662,085
2022-01-21	25.000	25.930	24.700	25.720	25.053	3,133,750
2022-01-20	25.350	25.600	24.860	24.990	24.342	2,609,385
2022-01-19	24.960	25.720	24.680	25.350	24.693	3,337,224
2022-01-18	25.100	25.590	24.710	24.900	24.255	1,898,687
2022-01-17	23.800	25.300	23.600	24.810	24.167	2,768,280
2022-01-14	23.630	24.390	23.300	23.690	23.076	1,578,967
2022-01-13	23.830	24.350	23.480	23.550	22.940	1,917,907
2022-01-12	24.170	24.300	23.440	23.820	23.203	2,317,243
2022-01-11	23.900	24.380	23.800	24.000	23.378	1,870,998
2022-01-10	23.820	24.600	23.260	24.270	23.641	2,503,890
2022-01-07	24.890	25.270	23.800	24.110	23.485	2,307,248
2022-01-06	24.720	25.430	24.330	24.890	24.245	1,758,257
2022-01-05	25.000	25.550	24.490	24.720	24.079	2,072,114
2022-01-04	25.620	25.970	24.600	25.080	24.430	3,548,500
2021-12-31	25.550	26.120	25.130	25.850	25.180	1,767,904
2021-12-30	24.700	26.200	24.680	25.520	24.859	3,359,071
2021-12-29	24.900	25.300	24.190	24.980	24.333	2,976,043
2021-12-28	24.170	24.950	24.170	24.900	24.255	2,887,980
2021-12-27	23.710	24.280	23.710	23.970	23.349	1,369,843
2021-12-24	24.620	24.880	23.560	23.660	23.047	4,428,247
2021-12-23	25.220	25.390	24.610	24.710	24.070	2,101,809
2021-12-22	25.400	25.650	24.830	25.320	24.664	1,943,410
2021-12-21	24.350	25.400	24.350	25.050	24.401	2,227,153
2021-12-20	24.850	25.180	24.400	24.600	23.962	2,188,900
2021-12-17	26.210	26.210	24.860	24.970	24.323	3,095,104
2021-12-16	26.600	26.780	26.210	26.300	25.618	1,300,978
2021-12-15	27.100	27.140	26.000	26.600	25.911	2,533,276
2021-12-14	26.300	27.050	26.100	26.880	26.183	1,987,885
2021-12-13	26.700	26.990	25.870	26.220	25.540	2,958,084
2021-12-10	27.100	27.470	26.680	26.910	26.213	1,366,356
2021-12-09	27.090	27.200	26.140	27.070	26.368	2,401,615
2021-12-08	26.590	27.130	26.590	27.080	26.378	2,499,656
2021-12-07	26.750	26.920	25.280	26.450	25.765	4,697,505
2021-12-06	26.700	27.440	26.380	26.680	25.989	4,505,504
2021-12-03	27.700	28.280	26.500	26.830	26.135	7,342,570
2021-12-02	28.700	28.900	27.560	27.790	27.070	2,628,144
2021-12-01	28.800	29.200	28.400	28.700	27.956	3,333,943
2021-11-30	27.690	28.950	27.310	28.800	28.054	5,067,022
2021-11-29	26.850	27.460	26.690	27.250	26.544	3,276,409
2021-11-26	27.020	27.660	26.590	27.100	26.398	4,202,551
2021-11-25	27.780	27.950	26.800	26.870	26.174	4,645,482
2021-11-24	28.520	29.290	27.400	27.770	27.050	6,099,631
2021-11-23	29.810	30.340	28.170	28.520	27.781	7,353,505
2021-11-22	29.060	30.870	28.870	29.740	28.969	7,396,288
2021-11-19	29.330	29.400	28.320	28.950	28.200	4,959,968
2021-11-18	28.790	29.150	27.700	28.900	28.151	6,440,392
2021-11-17	28.100	28.500	27.340	27.950	27.226	4,621,081
2021-11-16	28.330	28.530	27.450	27.780	27.060	5,941,634
2021-11-15	29.580	29.920	27.810	28.150	27.420	7,454,418
2021-11-12	28.100	29.370	27.390	29.000	28.248	11,215,445
2021-11-11	25.500	28.680	25.090	27.850	27.128	12,721,949
2021-11-10	24.780	25.960	24.360	25.560	24.898	6,963,502
2021-11-09	23.980	25.120	23.940	24.890	24.245	6,865,117
2021-11-08	23.800	23.810	22.900	23.280	22.677	3,154,232

← NewerPage 20 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.