Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	39.730	40.130	39.260	39.460	39.042	3,967,565
2025-04-22	38.670	40.070	38.450	39.590	39.171	5,143,222
2025-04-21	37.600	38.900	37.430	38.760	38.350	2,641,284
2025-04-18	38.330	38.540	37.400	37.680	37.281	3,309,359
2025-04-17	38.000	39.490	37.880	38.500	38.093	4,185,700
2025-04-16	38.780	39.060	37.800	38.150	37.746	3,548,772
2025-04-15	39.200	39.300	38.520	38.880	38.469	2,988,114
2025-04-14	39.700	39.900	38.940	39.270	38.854	5,339,964
2025-04-11	37.720	40.150	37.720	39.400	38.983	8,583,390
2025-04-10	37.300	38.420	37.000	38.100	37.697	7,129,484
2025-04-09	35.650	37.860	34.980	36.610	36.223	8,447,864
2025-04-08	36.900	38.500	35.800	36.360	35.975	8,211,746
2025-04-07	36.420	39.080	35.410	36.980	36.589	12,398,035
2025-04-03	39.530	40.250	38.730	38.910	38.498	5,948,293
2025-04-02	39.950	41.180	39.800	40.230	39.804	6,498,596
2025-04-01	39.010	40.260	39.010	39.890	39.468	7,347,512
2025-03-31	39.990	40.680	38.860	39.050	38.637	10,573,395
2025-03-28	39.080	40.060	38.520	38.800	38.389	6,862,358
2025-03-27	37.520	39.040	37.010	38.660	38.251	6,221,389
2025-03-26	38.050	38.390	37.560	37.660	37.262	2,788,426
2025-03-25	37.940	38.760	37.250	38.250	37.845	5,783,267
2025-03-24	37.290	38.100	37.090	37.880	37.479	3,851,286
2025-03-21	37.990	38.190	37.300	37.380	36.984	2,829,278
2025-03-20	37.930	38.700	37.740	38.080	37.677	3,806,885
2025-03-19	38.500	38.560	37.630	37.960	37.558	3,010,401
2025-03-18	38.320	38.940	38.290	38.410	38.004	4,237,704
2025-03-17	39.120	39.150	38.590	38.880	38.469	4,774,303
2025-03-14	39.000	39.200	38.330	38.910	38.498	4,969,320
2025-03-13	39.750	39.800	38.050	38.160	37.756	4,577,565
2025-03-12	40.830	40.990	39.440	39.750	39.329	6,472,442
2025-03-11	39.410	41.340	39.310	41.080	40.645	5,167,175
2025-03-10	39.850	40.880	39.530	39.980	39.557	5,636,166
2025-03-07	40.140	41.500	39.420	39.820	39.399	5,337,252
2025-03-06	39.200	40.890	39.050	40.290	39.864	6,260,934
2025-03-05	39.600	39.900	38.280	38.970	38.558	5,424,615
2025-03-04	39.120	40.280	38.520	39.620	39.201	5,915,766
2025-03-03	39.790	40.580	39.200	39.410	38.993	7,855,296
2025-02-28	39.420	41.700	39.050	39.400	38.983	9,716,049
2025-02-27	39.360	39.500	38.110	39.030	38.617	6,334,483
2025-02-26	39.390	39.770	38.530	39.320	38.904	5,480,735
2025-02-25	37.310	40.300	37.010	39.340	38.924	10,519,501
2025-02-24	37.800	38.170	37.330	37.570	37.172	5,692,111
2025-02-21	37.300	38.000	36.880	37.940	37.539	5,843,849
2025-02-20	37.910	37.920	36.970	37.330	36.935	3,686,712
2025-02-19	35.900	38.090	35.750	37.730	37.331	7,493,205
2025-02-18	36.000	37.190	35.720	35.840	35.461	4,491,118
2025-02-17	35.930	36.360	35.460	36.110	35.728	4,585,817
2025-02-14	35.990	36.580	35.830	35.940	35.560	3,559,563
2025-02-13	36.730	36.750	35.660	36.190	35.807	4,741,650
2025-02-12	36.130	36.880	36.050	36.690	36.302	3,636,613
2025-02-11	36.650	36.980	35.710	36.150	35.768	5,173,607
2025-02-10	37.720	37.850	36.720	36.810	36.421	4,329,933
2025-02-07	37.080	38.070	36.740	37.450	37.054	4,927,910
2025-02-06	35.630	37.230	35.380	37.120	36.727	4,876,909
2025-02-05	36.900	36.970	35.600	35.630	35.253	4,713,917
2025-01-27	37.550	37.550	36.250	36.410	36.025	3,122,706
2025-01-24	36.180	37.500	36.060	37.300	36.905	4,546,989
2025-01-23	37.500	37.700	36.060	36.270	35.886	6,229,653
2025-01-22	37.780	37.990	36.930	37.120	36.727	3,861,928
2025-01-21	36.880	38.000	36.320	37.750	37.351	4,518,507

← NewerPage 7 of 21 · 1,216 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.