Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	35.050	35.950	34.910	35.500	35.418	5,621,349
2025-07-21	34.910	35.270	34.820	35.050	34.969	3,685,455
2025-07-18	35.100	35.600	34.890	35.080	34.999	3,776,287
2025-07-17	34.890	35.100	34.730	35.060	34.979	3,607,752
2025-07-16	34.700	35.090	34.550	34.970	34.889	2,916,653
2025-07-15	35.250	35.370	34.450	34.720	34.640	5,307,631
2025-07-14	35.760	36.270	35.220	35.250	35.169	5,779,993
2025-07-11	35.700	35.980	35.380	35.600	35.518	5,617,021
2025-07-10	36.500	36.620	35.700	35.720	35.638	7,526,686
2025-07-09	38.010	38.370	36.000	36.160	36.077	18,278,048
2025-07-08	35.310	35.980	35.060	35.560	35.478	5,636,505
2025-07-07	35.010	35.440	34.820	35.150	35.069	4,591,744
2025-07-04	35.200	35.510	34.690	35.140	35.059	6,360,116
2025-07-03	35.340	35.900	34.880	35.310	35.229	5,846,192
2025-07-02	35.900	35.990	35.130	35.270	35.189	4,923,672
2025-07-01	33.970	36.900	33.810	35.900	35.817	14,915,295
2025-06-30	33.690	34.100	33.520	33.920	33.842	4,656,669
2025-06-27	33.670	33.900	33.460	33.530	33.453	3,075,466
2025-06-26	33.760	33.970	33.350	33.720	33.363	3,266,870
2025-06-25	34.100	34.100	33.330	33.810	33.452	3,798,461
2025-06-24	33.580	34.010	33.420	33.950	33.591	4,146,192
2025-06-23	32.700	33.770	32.560	33.450	33.096	3,294,402
2025-06-20	32.620	33.240	32.580	32.760	32.413	2,549,833
2025-06-19	32.550	33.070	32.410	32.590	32.245	3,013,265
2025-06-18	32.620	32.890	32.230	32.510	32.166	2,404,439
2025-06-17	32.530	32.750	32.210	32.730	32.384	3,205,415
2025-06-16	32.550	32.730	32.300	32.500	32.156	4,213,204
2025-06-13	33.500	33.720	32.310	32.790	32.443	7,445,340
2025-06-12	34.590	34.590	33.230	33.500	33.146	5,224,760
2025-06-11	34.500	35.170	34.300	34.590	34.224	2,070,864
2025-06-10	35.680	35.680	34.220	34.580	34.214	3,558,667
2025-06-09	35.120	35.770	34.850	35.520	35.144	3,372,650
2025-06-06	34.870	35.100	34.520	35.000	34.630	2,500,023
2025-06-05	34.730	34.960	33.910	34.870	34.501	4,013,010
2025-06-04	34.920	34.950	34.300	34.580	34.214	2,572,181
2025-06-03	34.770	35.370	34.700	34.860	34.491	2,119,815
2025-05-30	35.580	35.580	34.860	34.880	34.511	1,895,342
2025-05-29	35.190	35.850	35.140	35.470	35.095	1,888,395
2025-05-28	35.070	35.270	34.860	35.190	34.818	1,208,462
2025-05-27	34.910	35.320	34.600	35.070	34.699	1,725,127
2025-05-26	35.000	35.390	34.800	34.910	34.541	2,278,900
2025-05-23	35.140	35.320	34.830	34.840	34.471	2,103,536
2025-05-22	35.330	35.650	35.010	35.120	34.748	1,683,597
2025-05-21	35.720	35.830	35.300	35.510	35.134	2,254,008
2025-05-20	36.000	36.200	35.700	35.710	35.332	2,559,245
2025-05-19	35.700	36.380	35.600	36.000	35.619	2,272,267
2025-05-16	35.500	36.360	35.500	35.790	35.411	2,463,955
2025-05-15	36.970	36.980	35.780	35.790	35.411	3,581,121
2025-05-14	36.800	37.370	36.610	36.980	36.589	2,707,139
2025-05-13	37.180	37.340	36.630	36.800	36.411	2,646,872
2025-05-12	37.290	37.490	36.600	36.850	36.460	2,397,982
2025-05-09	37.370	37.370	36.860	36.970	36.579	2,779,337
2025-05-08	37.380	38.070	37.300	37.380	36.984	2,850,100
2025-05-07	38.000	38.470	37.200	37.690	37.291	4,585,308
2025-05-06	37.190	38.100	36.800	37.830	37.430	7,035,858
2025-04-30	37.760	37.760	36.970	37.190	36.797	4,867,937
2025-04-29	37.450	38.650	35.850	37.820	37.420	7,526,643
2025-04-28	39.000	39.150	38.210	38.780	38.370	2,787,676
2025-04-25	39.240	39.310	38.000	38.880	38.469	3,513,368
2025-04-24	39.400	39.580	38.580	39.190	38.775	2,984,574

← NewerPage 6 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.