Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	40.520	40.750	39.790	40.210	40.117	6,578,908
2025-10-21	41.240	41.870	40.530	40.720	40.626	10,741,132
2025-10-20	42.320	42.470	40.490	40.900	40.806	10,374,585
2025-10-17	42.990	43.480	41.450	41.500	41.404	12,747,794
2025-10-16	45.000	45.180	42.840	42.890	42.791	18,937,315
2025-10-15	45.150	46.770	43.420	45.390	45.285	17,069,246
2025-10-14	49.740	49.800	45.400	45.990	45.884	27,244,095
2025-10-13	44.680	49.370	44.680	48.740	48.627	30,033,012
2025-10-10	44.200	46.600	43.800	45.190	45.086	19,532,498
2025-10-09	44.400	45.200	43.530	44.010	43.908	15,796,168
2025-09-30	43.250	44.990	42.000	43.370	43.270	17,145,632
2025-09-29	40.880	44.180	40.400	42.530	42.432	18,915,015
2025-09-26	40.360	41.850	39.680	40.680	40.586	14,259,711
2025-09-25	40.380	41.300	40.100	40.540	40.446	16,638,021
2025-09-24	38.020	40.880	37.790	40.680	40.586	24,834,653
2025-09-23	37.270	38.280	36.680	38.280	38.192	13,436,456
2025-09-22	36.870	37.560	36.700	37.170	37.084	8,923,156
2025-09-19	37.010	38.090	36.310	36.860	36.775	13,410,975
2025-09-18	37.050	38.150	36.320	36.780	36.695	14,492,603
2025-09-17	35.490	37.530	35.370	37.410	37.324	16,014,838
2025-09-16	35.800	35.960	35.160	35.490	35.408	6,015,363
2025-09-15	36.200	36.550	35.760	35.780	35.697	7,779,616
2025-09-12	35.950	36.360	35.420	36.000	35.917	9,352,614
2025-09-11	34.990	35.940	34.690	35.870	35.787	7,217,460
2025-09-10	35.290	35.590	34.810	35.020	34.939	6,983,548
2025-09-09	36.250	36.290	35.110	35.300	35.219	9,303,125
2025-09-08	37.080	37.300	36.030	36.560	36.476	12,604,733
2025-09-05	34.670	36.170	34.500	35.980	35.897	9,622,567
2025-09-04	36.300	36.310	34.210	34.550	34.470	12,636,127
2025-09-03	35.540	37.380	35.300	36.240	36.156	14,354,096
2025-09-02	37.480	37.680	35.110	35.200	35.119	19,444,431
2025-09-01	38.500	38.700	36.450	37.380	37.294	33,612,794
2025-08-29	41.100	41.300	39.730	41.130	41.035	14,144,249
2025-08-28	40.220	41.680	39.830	40.850	40.756	17,062,627
2025-08-27	39.310	42.240	39.070	40.220	40.127	19,913,868
2025-08-26	38.800	39.900	38.420	39.210	39.119	9,685,433
2025-08-25	40.350	40.550	38.370	38.910	38.820	17,961,221
2025-08-22	37.980	39.650	37.830	39.500	39.409	18,261,799
2025-08-21	38.590	38.760	37.630	37.920	37.832	7,334,568
2025-08-20	38.200	38.580	37.400	38.580	38.491	9,879,871
2025-08-19	38.920	39.100	38.230	38.470	38.381	10,167,891
2025-08-18	38.180	39.380	38.100	38.960	38.870	17,471,136
2025-08-15	36.810	37.850	36.390	37.370	37.284	13,392,632
2025-08-14	39.780	40.570	36.600	36.800	36.715	23,396,091
2025-08-13	35.250	37.370	35.180	36.660	36.575	15,392,974
2025-08-12	34.920	35.420	34.750	35.260	35.179	4,742,610
2025-08-11	34.200	35.340	34.200	34.950	34.869	5,649,957
2025-08-08	34.820	34.930	33.990	34.190	34.111	6,893,311
2025-08-07	35.500	35.670	34.860	34.920	34.839	7,800,936
2025-08-06	34.990	35.830	34.660	35.350	35.268	7,074,625
2025-08-05	34.950	35.280	34.850	34.990	34.909	3,763,215
2025-08-04	35.760	36.100	34.340	34.850	34.770	9,354,079
2025-08-01	35.900	37.100	35.580	36.040	35.957	5,544,188
2025-07-31	36.260	36.840	35.700	35.900	35.817	5,594,755
2025-07-30	36.800	36.890	36.050	36.290	36.206	4,391,829
2025-07-29	36.200	37.550	36.020	36.840	36.755	9,661,846
2025-07-28	36.250	37.150	36.230	36.240	36.156	6,976,764
2025-07-25	35.650	36.110	35.310	35.980	35.897	5,062,301
2025-07-24	35.250	35.910	35.250	35.650	35.568	4,408,079
2025-07-23	35.360	35.710	35.150	35.250	35.169	4,349,364

← NewerPage 5 of 21 · 1,212 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.