Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.020	31.960	30.900	30.900	30.900	10,442,118
2026-10-21	31.190	31.780	31.020	31.180	31.180	8,894,859
2026-10-20	30.160	31.300	29.720	31.180	31.180	11,193,156
2026-10-19	30.030	30.720	29.380	30.250	30.250	12,945,418
2026-10-16	28.880	32.220	28.630	30.540	30.540	20,657,646
2026-10-15	27.270	29.770	27.160	28.150	28.150	14,279,456
2026-10-14	28.600	28.600	27.710	27.800	27.800	5,850,560
2026-10-13	28.450	28.980	27.640	28.610	28.610	7,194,702
2026-10-12	28.970	29.460	28.220	28.480	28.480	6,113,407
2026-10-09	29.900	30.350	28.120	29.050	29.050	11,082,823
2026-10-08	29.220	30.880	29.190	29.980	29.980	11,260,374
2026-09-30	29.300	29.400	28.910	29.190	29.190	4,866,231
2026-09-29	28.840	29.290	28.730	29.170	29.170	5,275,799
2026-09-28	30.010	30.300	28.450	28.800	28.800	10,870,454
2026-09-24	30.760	31.130	30.270	30.300	30.300	6,798,959
2026-09-23	31.170	31.260	30.800	30.800	30.800	5,173,471
2026-09-22	31.580	32.100	31.140	31.310	31.310	8,536,899
2026-09-21	31.600	31.710	31.080	31.290	31.290	7,486,121
2026-09-18	30.400	31.410	30.400	31.230	31.230	9,933,079
2026-09-17	30.500	31.270	30.010	30.210	30.210	6,916,277
2026-09-16	29.990	31.200	29.640	30.900	30.900	9,559,368
2026-09-15	30.110	30.490	29.810	29.820	29.820	5,793,504
2026-09-14	30.480	30.780	30.010	30.110	30.110	9,323,431
2026-09-11	32.650	33.220	30.400	31.010	31.010	18,534,980
2026-09-10	30.600	34.110	30.270	32.630	32.630	19,315,406
2026-09-09	30.980	31.270	30.610	30.710	30.710	5,779,624
2026-09-08	30.700	31.470	30.560	31.040	31.040	6,508,933
2026-09-07	31.190	31.520	30.560	30.690	30.690	7,866,747
2026-09-04	31.310	32.160	31.110	31.290	31.290	7,435,474
2026-09-03	31.860	31.940	31.000	31.170	31.170	5,682,455
2026-09-02	31.750	32.300	31.380	31.760	31.760	7,157,861
2026-09-01	32.000	32.380	31.450	31.950	31.950	7,707,434
2026-08-31	31.490	32.360	30.960	32.360	32.360	12,383,913
2026-08-28	31.800	32.680	31.310	31.880	31.880	6,915,318
2026-08-27	30.500	31.630	30.360	31.600	31.600	7,972,655
2026-08-26	29.900	31.110	29.750	30.600	30.600	10,400,357
2026-08-25	30.850	31.630	30.630	30.970	30.970	8,909,886
2026-08-24	32.500	32.620	30.830	31.000	31.000	9,335,516
2026-08-21	32.840	33.260	32.500	32.800	32.800	5,609,750
2026-08-20	34.000	34.370	32.920	33.040	33.040	9,342,876
2026-08-19	37.920	38.140	34.000	34.000	34.000	17,890,317
2026-08-18	36.440	36.500	35.400	36.260	36.260	8,887,993
2026-08-17	36.000	36.580	35.200	36.510	36.510	7,537,178
2026-08-14	35.720	36.080	35.160	35.800	35.800	7,330,898
2026-08-13	36.420	37.160	35.720	35.750	35.750	8,380,458
2026-08-12	35.770	36.360	35.550	36.250	36.250	7,296,668
2026-08-11	35.480	36.280	34.800	35.790	35.790	9,929,315
2026-08-10	37.020	37.140	35.670	36.880	36.880	10,459,214
2026-08-07	36.990	37.150	35.600	37.010	37.010	11,065,609
2026-08-06	36.510	37.550	36.180	36.760	36.760	12,483,823
2026-08-05	36.430	37.880	36.400	37.020	37.020	17,267,803
2026-08-04	35.150	37.110	34.880	36.370	36.370	17,187,444
2026-08-03	33.600	35.300	33.110	34.930	34.930	13,630,881
2026-07-31	33.600	34.360	33.300	33.520	33.520	15,381,805
2026-07-30	33.000	33.780	32.320	32.900	32.900	9,182,800
2026-07-29	32.770	33.600	31.860	33.220	33.220	11,215,601
2026-07-28	32.910	33.330	32.410	32.660	32.660	8,556,410
2026-07-27	32.030	33.440	32.030	33.300	33.300	8,483,915
2026-07-24	33.490	33.490	32.350	32.350	32.350	8,910,529
2026-07-23	33.800	34.150	33.390	33.810	33.810	11,054,587

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0120 CNY
2025-05-21	0.1300 CNY
2024-07-04	0.2861 CNY
2023-07-05	0.2980 CNY
2022-05-25	0.2050 CNY
2021-06-11	0.2020 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.