Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	30.820	32.770	30.600	31.680	31.607	13,715,601
2026-04-17	32.200	33.080	32.090	32.600	32.525	7,476,942
2026-04-16	32.300	32.380	31.670	32.280	32.206	5,182,207
2026-04-15	31.500	32.430	31.000	31.860	31.786	8,642,177
2026-04-14	30.820	32.000	30.510	31.130	31.058	7,469,159
2026-04-13	30.110	30.810	30.030	30.210	30.140	4,857,778
2026-04-10	30.130	30.850	30.000	30.350	30.280	4,951,225
2026-04-09	29.680	30.490	29.580	29.860	29.791	4,216,165
2026-04-08	29.560	30.080	29.330	30.030	29.961	4,654,619
2026-04-07	27.900	29.530	27.850	28.900	28.833	5,071,678
2026-04-03	27.830	28.100	27.670	27.700	27.636	2,459,882
2026-04-02	28.500	28.570	27.510	27.650	27.586	3,197,902
2026-04-01	28.310	28.640	28.150	28.560	28.494	2,836,276
2026-03-31	28.800	28.900	27.770	27.850	27.786	4,193,627
2026-03-30	28.670	28.930	28.400	28.760	28.694	2,218,357
2026-03-27	28.210	29.130	28.210	28.930	28.863	2,771,391
2026-03-26	28.910	29.120	28.400	28.600	28.534	3,245,597
2026-03-25	28.990	29.400	28.800	29.180	29.113	3,720,094
2026-03-24	28.500	28.770	27.790	28.770	28.704	4,653,172
2026-03-23	28.740	29.250	27.870	28.100	28.035	7,834,562
2026-03-20	30.150	30.350	29.410	29.420	29.352	4,553,757
2026-03-19	30.280	30.440	29.940	30.030	29.961	4,317,708
2026-03-18	30.270	30.780	30.100	30.710	30.639	3,226,713
2026-03-17	31.170	31.250	30.080	30.110	30.041	4,994,163
2026-03-16	30.880	31.150	30.150	31.060	30.988	4,898,520
2026-03-13	31.070	31.430	30.710	30.750	30.679	3,680,278
2026-03-12	31.650	32.200	31.080	31.220	31.148	4,417,082
2026-03-11	31.800	32.630	31.770	31.900	31.826	5,284,144
2026-03-10	31.580	31.940	31.270	31.750	31.677	5,123,904
2026-03-09	31.120	31.330	30.230	31.030	30.958	6,903,760
2026-03-06	31.780	32.230	31.440	31.880	31.806	4,541,046
2026-03-05	32.500	33.220	31.730	31.910	31.836	8,706,108
2026-03-04	31.990	32.730	31.770	31.890	31.816	6,277,213
2026-03-03	34.010	34.370	32.200	32.310	32.235	10,396,211
2026-03-02	33.800	35.150	33.600	33.800	33.722	9,520,166
2026-02-27	34.540	34.690	33.860	34.200	34.121	7,259,795
2026-02-26	34.770	34.980	34.250	34.810	34.730	6,430,036
2026-02-25	33.510	35.120	33.330	34.770	34.690	10,896,739
2026-02-24	33.700	33.840	33.080	33.450	33.373	5,068,267
2026-02-13	33.700	34.160	33.070	33.080	33.004	6,650,895
2026-02-12	33.360	33.950	33.130	33.710	33.632	5,321,841
2026-02-11	33.170	34.040	32.920	33.220	33.143	5,213,959
2026-02-10	33.280	33.350	32.910	33.160	33.083	3,873,240
2026-02-09	33.000	33.470	32.900	33.150	33.073	5,370,915
2026-02-06	32.500	33.050	32.350	32.530	32.455	4,635,959
2026-02-05	33.000	33.060	32.160	32.780	32.704	6,579,785
2026-02-04	33.330	33.480	32.850	33.190	33.113	5,289,341
2026-02-03	32.730	33.970	32.500	33.580	33.502	8,646,808
2026-02-02	33.350	34.010	32.150	32.300	32.225	8,882,468
2026-01-30	32.600	33.730	32.010	33.220	33.143	8,752,837
2026-01-29	33.370	33.830	32.400	32.530	32.455	9,049,922
2026-01-28	34.360	34.890	33.310	33.520	33.443	8,855,867
2026-01-27	33.620	34.940	32.600	34.460	34.380	11,529,780
2026-01-26	35.400	35.710	33.550	33.830	33.752	14,145,811
2026-01-23	34.690	36.420	34.690	35.700	35.618	12,123,646
2026-01-22	36.720	36.780	34.700	34.830	34.750	14,276,202
2026-01-21	36.200	36.800	35.600	36.280	36.196	11,509,925
2026-01-20	36.200	37.340	35.840	36.440	36.356	15,397,630
2026-01-19	36.500	37.230	36.100	37.010	36.925	18,657,841
2026-01-16	33.500	36.770	33.250	35.860	35.777	26,638,419

← NewerPage 3 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.