Shanghai GenTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 35.550 | 37.470 | 34.940 | 36.900 | 36.510 | 6,404,741 |
| 2024-10-24 | 35.310 | 35.990 | 35.110 | 35.500 | 35.124 | 3,456,380 |
| 2024-10-23 | 36.330 | 36.800 | 35.500 | 35.900 | 35.520 | 7,226,070 |
| 2024-10-22 | 38.000 | 38.000 | 35.810 | 36.280 | 35.896 | 8,733,178 |
| 2024-10-21 | 36.500 | 39.780 | 36.360 | 37.800 | 37.400 | 12,849,442 |
| 2024-10-18 | 33.350 | 37.760 | 33.000 | 36.490 | 36.104 | 13,605,065 |
| 2024-10-17 | 33.730 | 34.000 | 33.000 | 33.060 | 32.710 | 6,714,893 |
| 2024-10-16 | 35.010 | 35.550 | 32.580 | 32.750 | 32.403 | 11,084,227 |
| 2024-10-15 | 33.530 | 34.400 | 32.410 | 32.480 | 32.136 | 5,571,111 |
| 2024-10-14 | 32.720 | 34.060 | 31.150 | 33.750 | 33.393 | 8,024,646 |
| 2024-10-11 | 35.300 | 35.700 | 31.880 | 32.490 | 32.146 | 9,351,747 |
| 2024-10-10 | 38.010 | 40.880 | 35.150 | 35.300 | 34.927 | 10,748,763 |
| 2024-10-09 | 38.000 | 41.200 | 36.600 | 38.000 | 37.598 | 18,142,678 |
| 2024-10-08 | 41.340 | 41.340 | 35.000 | 39.700 | 39.280 | 17,745,226 |
| 2024-09-30 | 30.640 | 34.570 | 30.220 | 34.450 | 34.085 | 8,703,247 |
| 2024-09-27 | 28.290 | 29.630 | 27.300 | 29.410 | 29.099 | 3,917,491 |
| 2024-09-26 | 26.490 | 27.900 | 26.080 | 27.790 | 27.496 | 3,341,803 |
| 2024-09-25 | 26.450 | 27.660 | 26.100 | 26.510 | 26.230 | 5,606,767 |
| 2024-09-24 | 24.200 | 26.000 | 23.720 | 25.990 | 25.715 | 3,778,843 |
| 2024-09-23 | 24.750 | 25.090 | 23.820 | 23.850 | 23.598 | 2,362,360 |
| 2024-09-20 | 24.890 | 25.050 | 24.280 | 24.620 | 24.360 | 1,845,816 |
| 2024-09-19 | 24.700 | 25.600 | 24.510 | 24.900 | 24.637 | 2,326,416 |
| 2024-09-18 | 24.530 | 24.900 | 24.000 | 24.700 | 24.439 | 1,681,354 |
| 2024-09-13 | 24.920 | 24.930 | 24.180 | 24.200 | 23.944 | 1,482,638 |
| 2024-09-12 | 25.050 | 25.490 | 24.590 | 24.690 | 24.429 | 1,339,926 |
| 2024-09-11 | 24.740 | 25.100 | 24.630 | 24.970 | 24.706 | 1,315,967 |
| 2024-09-10 | 24.780 | 25.480 | 24.600 | 24.920 | 24.656 | 1,577,283 |
| 2024-09-09 | 24.750 | 25.190 | 24.510 | 24.810 | 24.548 | 1,963,047 |
| 2024-09-06 | 25.800 | 25.800 | 24.670 | 24.880 | 24.617 | 2,978,182 |
| 2024-09-05 | 26.080 | 26.380 | 25.400 | 25.640 | 25.369 | 1,772,258 |
| 2024-09-04 | 25.890 | 26.520 | 25.520 | 26.020 | 25.745 | 1,359,732 |
| 2024-09-03 | 25.630 | 26.350 | 25.370 | 26.030 | 25.755 | 2,204,326 |
| 2024-09-02 | 27.190 | 27.190 | 25.600 | 25.680 | 25.408 | 2,427,456 |
| 2024-08-30 | 26.010 | 27.550 | 26.010 | 26.890 | 26.605 | 3,541,335 |
| 2024-08-29 | 25.200 | 26.300 | 25.200 | 26.110 | 25.834 | 2,422,302 |
| 2024-08-28 | 25.070 | 25.610 | 24.710 | 25.420 | 25.151 | 1,249,680 |
| 2024-08-27 | 25.070 | 25.500 | 25.030 | 25.210 | 24.943 | 1,297,970 |
| 2024-08-26 | 24.860 | 25.660 | 24.860 | 25.350 | 25.082 | 1,803,074 |
| 2024-08-23 | 24.810 | 25.180 | 24.260 | 25.090 | 24.825 | 2,428,352 |
| 2024-08-22 | 24.850 | 25.180 | 24.550 | 24.710 | 24.449 | 1,613,084 |
| 2024-08-21 | 24.410 | 25.070 | 24.400 | 24.880 | 24.617 | 1,215,585 |
| 2024-08-20 | 25.210 | 25.300 | 24.550 | 24.760 | 24.498 | 3,186,767 |
| 2024-08-19 | 25.200 | 25.750 | 24.880 | 24.990 | 24.726 | 2,281,981 |
| 2024-08-16 | 25.150 | 25.700 | 24.820 | 25.170 | 24.904 | 3,342,719 |
| 2024-08-15 | 26.300 | 26.300 | 24.960 | 25.000 | 24.735 | 3,772,690 |
| 2024-08-14 | 26.940 | 26.990 | 25.900 | 25.900 | 25.626 | 3,016,415 |
| 2024-08-13 | 26.550 | 27.040 | 26.480 | 26.940 | 26.655 | 1,836,120 |
| 2024-08-12 | 26.550 | 27.090 | 26.480 | 26.800 | 26.516 | 1,207,313 |
| 2024-08-09 | 26.900 | 27.300 | 26.690 | 26.700 | 26.418 | 2,549,816 |
| 2024-08-08 | 26.470 | 27.390 | 26.080 | 26.460 | 26.180 | 2,866,916 |
| 2024-08-07 | 26.350 | 26.950 | 26.110 | 26.470 | 26.190 | 3,368,873 |
| 2024-08-06 | 26.690 | 26.900 | 25.960 | 26.420 | 26.140 | 4,032,438 |
| 2024-08-05 | 27.460 | 27.790 | 26.150 | 26.150 | 25.873 | 5,036,478 |
| 2024-08-02 | 29.110 | 29.490 | 27.440 | 27.600 | 27.308 | 4,209,225 |
| 2024-08-01 | 29.400 | 30.100 | 28.850 | 29.400 | 29.089 | 3,388,319 |
| 2024-07-31 | 27.860 | 29.600 | 27.330 | 29.460 | 29.148 | 3,914,958 |
| 2024-07-30 | 27.880 | 28.300 | 27.050 | 27.810 | 27.516 | 5,645,209 |
| 2024-07-29 | 28.300 | 29.230 | 27.860 | 28.040 | 27.743 | 4,220,232 |
| 2024-07-26 | 28.580 | 29.600 | 27.500 | 29.100 | 28.792 | 4,250,441 |
| 2024-07-25 | 29.510 | 29.780 | 28.400 | 28.500 | 28.198 | 4,456,827 |
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.