Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	32.310	33.000	32.030	32.910	32.834	9,055,339
2026-01-14	32.170	33.200	32.040	32.440	32.365	12,046,918
2026-01-13	33.100	33.350	32.030	32.090	32.016	12,947,711
2026-01-12	33.740	33.960	33.150	33.350	33.273	13,041,115
2026-01-09	33.800	33.980	33.270	33.840	33.762	11,742,540
2026-01-08	34.400	35.420	33.760	34.150	34.071	16,465,568
2026-01-07	32.880	34.590	32.870	34.020	33.941	18,351,578
2026-01-06	32.880	33.570	32.540	32.770	32.694	11,123,128
2026-01-05	32.010	32.990	31.610	32.940	32.864	16,176,128
2025-12-31	31.130	32.200	31.130	31.630	31.557	16,191,384
2025-12-30	30.500	31.050	30.410	30.510	30.440	6,073,359
2025-12-29	31.140	31.460	30.610	30.750	30.679	6,312,405
2025-12-26	30.300	31.860	30.020	31.130	31.058	12,256,846
2025-12-25	30.880	30.990	30.310	30.440	30.370	7,780,847
2025-12-24	31.000	31.400	30.710	30.900	30.829	6,437,012
2025-12-23	30.700	31.490	30.550	30.730	30.659	7,862,488
2025-12-22	31.030	31.060	30.500	30.720	30.649	7,265,753
2025-12-19	29.900	31.060	29.700	30.780	30.709	13,248,976
2025-12-18	29.330	30.370	29.220	29.760	29.691	10,925,826
2025-12-17	28.710	29.330	28.630	29.320	29.252	6,104,759
2025-12-16	29.020	29.070	28.660	28.720	28.654	4,458,904
2025-12-15	29.300	29.640	29.090	29.100	29.033	4,838,930
2025-12-12	29.050	29.530	28.660	29.370	29.302	6,540,182
2025-12-11	29.440	29.700	29.000	29.000	28.933	4,682,224
2025-12-10	29.010	29.340	28.980	29.290	29.222	3,807,120
2025-12-09	29.580	29.830	29.150	29.200	29.133	4,893,333
2025-12-08	29.200	29.620	29.050	29.460	29.392	5,382,398
2025-12-05	28.550	29.180	28.250	29.150	29.083	5,300,159
2025-12-04	28.310	28.850	28.050	28.660	28.594	3,855,469
2025-12-03	28.800	29.030	28.380	28.430	28.364	3,743,540
2025-12-02	29.430	29.430	28.840	28.860	28.793	4,694,068
2025-12-01	29.290	29.470	29.110	29.410	29.342	4,607,129
2025-11-28	29.320	29.460	29.010	29.290	29.222	4,844,180
2025-11-27	28.800	29.940	28.720	29.300	29.232	9,972,044
2025-11-26	28.900	28.910	28.490	28.520	28.454	5,894,284
2025-11-25	28.880	29.400	28.730	28.940	28.873	8,480,661
2025-11-24	28.640	28.860	28.100	28.780	28.714	6,504,141
2025-11-21	28.400	28.820	28.120	28.560	28.494	7,364,032
2025-11-20	28.840	28.950	28.340	28.550	28.484	4,906,446
2025-11-19	29.210	29.400	28.600	28.670	28.604	7,174,584
2025-11-18	29.490	29.770	29.110	29.250	29.182	6,742,721
2025-11-17	29.700	29.950	29.370	29.490	29.422	6,750,635
2025-11-14	30.280	30.390	29.730	29.730	29.661	6,880,139
2025-11-13	30.660	30.800	30.280	30.450	30.380	8,106,811
2025-11-12	30.690	30.760	30.200	30.600	30.529	5,905,334
2025-11-11	31.780	31.810	30.730	30.760	30.689	11,392,267
2025-11-10	31.880	32.100	31.520	31.670	31.597	7,335,997
2025-11-07	31.830	32.050	31.440	31.850	31.776	6,524,788
2025-11-06	31.750	32.040	31.550	31.860	31.786	7,077,188
2025-11-05	31.310	31.870	31.090	31.750	31.677	8,642,426
2025-11-04	31.590	31.970	31.320	31.510	31.437	8,882,235
2025-11-03	32.730	32.750	31.300	31.730	31.657	21,686,543
2025-10-31	33.670	34.110	32.410	32.850	32.774	35,480,741
2025-10-30	39.240	39.250	38.200	38.330	38.242	7,754,941
2025-10-29	39.880	39.990	38.810	39.300	39.209	9,987,228
2025-10-28	39.660	40.670	39.200	39.780	39.688	10,956,531
2025-10-27	39.500	40.490	38.950	39.630	39.539	13,124,989
2025-10-24	38.860	39.800	38.740	39.400	39.309	11,469,011
2025-10-23	39.310	39.570	37.990	38.740	38.651	13,190,280
2025-10-22	40.520	40.750	39.790	40.210	40.117	6,578,908

← NewerPage 4 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.