Shanghai GenTech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	36.940	37.420	36.500	36.700	36.312	3,732,556
2025-01-17	35.930	37.230	35.800	36.780	36.391	3,695,246
2025-01-16	36.680	37.160	35.820	36.140	35.758	4,039,225
2025-01-15	37.370	37.400	36.050	36.170	35.787	4,979,274
2025-01-14	35.810	38.110	35.180	37.340	36.945	8,793,323
2025-01-13	33.530	34.560	33.200	34.110	33.749	2,959,285
2025-01-10	33.970	34.980	33.820	33.830	33.472	4,163,925
2025-01-09	34.180	34.640	33.880	34.040	33.680	2,469,641
2025-01-08	34.340	34.900	33.550	34.290	33.927	3,774,165
2025-01-07	34.730	35.120	34.150	34.480	34.115	3,971,339
2025-01-06	34.110	35.380	33.780	34.800	34.432	4,673,662
2025-01-03	34.580	35.280	33.700	34.060	33.700	4,021,722
2025-01-02	35.300	35.660	34.070	34.480	34.115	4,530,782
2024-12-31	37.350	37.500	35.250	35.550	35.174	6,456,168
2024-12-30	37.520	37.940	36.880	37.350	36.955	3,361,962
2024-12-27	37.890	38.330	37.280	37.870	37.469	4,467,374
2024-12-26	37.400	38.200	37.200	37.970	37.568	3,995,690
2024-12-25	37.300	37.690	36.700	37.420	37.024	4,156,946
2024-12-24	37.900	37.980	36.820	37.300	36.905	6,519,436
2024-12-23	38.240	38.520	37.600	37.660	37.262	5,464,488
2024-12-20	36.780	38.380	36.450	38.220	37.816	5,645,111
2024-12-19	36.610	37.280	36.330	36.860	36.470	4,213,227
2024-12-18	37.160	37.640	36.900	36.970	36.579	4,245,596
2024-12-17	37.460	38.180	36.960	37.290	36.895	3,416,218
2024-12-16	37.510	37.850	36.600	37.550	37.153	5,227,032
2024-12-13	38.000	38.490	37.200	37.900	37.499	4,751,373
2024-12-12	37.400	38.180	37.210	38.130	37.727	3,705,802
2024-12-11	37.370	37.760	36.910	37.510	37.113	4,035,482
2024-12-10	39.300	39.330	37.300	37.310	36.915	7,458,731
2024-12-09	38.990	39.700	37.630	37.860	37.459	5,370,845
2024-12-06	38.470	39.950	38.470	39.230	38.815	5,133,575
2024-12-05	38.790	39.350	38.210	38.760	38.350	4,494,505
2024-12-04	40.680	40.980	38.200	38.830	38.419	7,674,159
2024-12-03	39.460	40.720	38.070	38.600	38.192	7,843,637
2024-12-02	38.700	39.790	38.000	38.890	38.479	5,566,877
2024-11-29	38.070	39.600	37.850	39.000	38.587	5,474,405
2024-11-28	36.510	39.000	35.960	38.070	37.667	7,470,962
2024-11-27	34.890	36.630	34.030	36.510	36.124	5,589,835
2024-11-26	34.810	35.930	34.580	35.030	34.659	3,522,040
2024-11-25	36.100	36.450	34.400	34.880	34.511	6,472,865
2024-11-22	37.990	38.560	36.100	36.100	35.718	4,817,858
2024-11-21	37.920	38.990	37.200	37.890	37.489	3,519,617
2024-11-20	37.480	38.660	37.010	38.160	37.756	4,235,731
2024-11-19	36.860	37.850	36.220	37.650	37.252	4,521,396
2024-11-18	36.750	37.470	35.840	36.510	36.124	5,841,884
2024-11-15	38.060	38.530	36.600	36.750	36.361	5,868,792
2024-11-14	39.730	39.920	37.780	38.230	37.825	6,499,468
2024-11-13	39.510	40.390	38.960	39.840	39.418	5,564,757
2024-11-12	42.800	43.370	39.450	39.940	39.517	11,029,140
2024-11-11	42.380	43.500	41.560	42.700	42.248	11,318,762
2024-11-08	39.050	41.690	39.050	41.010	40.576	12,395,535
2024-11-07	38.480	39.430	37.790	38.770	38.360	6,201,379
2024-11-06	39.810	40.690	38.220	38.670	38.261	8,027,995
2024-11-05	38.790	40.770	38.410	40.000	39.577	8,611,258
2024-11-04	36.880	39.470	36.590	39.100	38.686	8,047,818
2024-11-01	37.360	38.650	36.680	36.880	36.490	8,557,855
2024-10-31	34.640	37.790	34.120	37.140	36.747	10,262,659
2024-10-30	34.990	35.590	34.110	34.640	34.273	5,604,541
2024-10-29	36.060	36.950	35.200	35.290	34.917	4,650,820
2024-10-28	36.530	36.900	35.640	36.050	35.669	3,867,048

← NewerPage 8 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.