Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.690	30.000	29.210	29.760	19.920	3,582,448
2024-07-26	29.430	29.940	28.900	29.690	19.873	4,867,824
2024-07-25	29.650	30.390	29.450	29.550	19.780	2,997,967
2024-07-24	30.660	30.660	29.820	29.950	20.047	3,889,284
2024-07-23	32.150	32.400	30.660	30.660	20.523	4,204,404
2024-07-22	32.280	32.640	31.660	32.280	21.607	3,974,920
2024-07-19	31.490	32.250	31.080	31.880	21.339	4,085,708
2024-07-18	31.420	31.800	30.870	31.600	21.152	4,812,829
2024-07-17	31.730	32.080	31.200	31.530	21.105	3,258,253
2024-07-16	30.970	31.900	30.600	31.790	21.279	7,209,929
2024-07-15	31.250	31.250	30.400	30.720	20.563	5,629,534
2024-07-12	30.560	30.740	30.180	30.350	20.315	3,361,301
2024-07-11	31.350	31.500	30.410	30.780	20.603	4,014,851
2024-07-10	30.400	30.970	30.130	30.510	20.422	3,567,074
2024-07-09	28.990	30.640	28.950	30.440	20.375	5,145,098
2024-07-08	29.990	30.030	28.920	29.150	19.512	3,866,284
2024-07-05	29.360	29.360	29.360	29.360	19.652	0
2024-07-04	29.920	30.240	29.270	29.360	19.652	3,819,406
2024-07-03	45.150	45.730	44.390	44.530	19.876	4,149,247
2024-07-02	46.130	46.560	45.300	45.550	20.331	4,487,561
2024-07-01	47.700	47.970	45.550	46.230	20.635	5,883,591
2024-06-28	46.750	48.620	46.520	47.700	21.291	5,615,816
2024-06-27	47.860	47.860	46.110	46.930	20.947	4,509,678
2024-06-26	46.980	48.090	46.330	47.880	21.371	4,466,841
2024-06-25	48.380	48.590	46.540	46.890	20.929	5,333,002
2024-06-24	49.500	50.110	48.150	48.280	21.550	6,084,317
2024-06-21	48.880	50.400	48.310	49.890	22.268	4,913,620
2024-06-20	49.180	50.130	48.710	48.930	21.840	5,113,012
2024-06-19	49.560	50.240	48.900	49.500	22.094	5,570,341
2024-06-18	49.060	50.800	49.060	49.530	22.108	7,587,380
2024-06-17	48.000	49.920	47.700	49.410	22.054	9,410,113
2024-06-14	47.890	49.220	47.680	47.970	21.411	12,865,634
2024-06-13	46.690	48.450	45.380	48.090	21.465	12,559,003
2024-06-12	49.110	49.440	46.360	46.630	20.813	12,294,329
2024-06-11	49.010	49.150	48.120	48.920	21.835	6,704,639
2024-06-07	50.000	50.740	48.650	48.920	21.835	5,518,285
2024-06-06	52.110	52.810	49.310	49.650	22.161	11,351,466
2024-06-05	52.110	53.200	51.570	52.480	23.424	4,056,941
2024-06-04	51.440	52.400	51.250	52.050	23.233	2,758,849
2024-06-03	50.700	52.800	50.470	51.820	23.130	6,803,052
2024-05-31	50.310	51.580	50.310	50.500	22.541	4,247,970
2024-05-30	48.820	50.990	47.990	50.440	22.514	5,351,653
2024-05-29	49.080	50.070	48.800	49.250	21.983	2,548,190
2024-05-28	50.220	50.660	49.490	49.540	22.112	2,323,569
2024-05-27	49.420	50.490	48.860	50.390	22.492	3,655,814
2024-05-24	51.010	51.540	49.280	49.420	22.059	5,738,516
2024-05-23	52.550	53.130	51.220	51.420	22.951	4,279,455
2024-05-22	53.260	54.000	52.540	52.670	23.509	3,778,337
2024-05-21	54.120	54.300	53.350	53.570	23.911	4,187,552
2024-05-20	53.680	54.690	53.090	54.400	24.281	6,571,995
2024-05-17	53.600	54.100	52.400	53.680	23.960	5,505,492
2024-05-16	52.660	53.870	52.500	53.080	23.692	6,617,385
2024-05-15	52.000	53.030	51.310	52.640	23.496	4,746,473
2024-05-14	51.590	52.570	51.110	52.100	23.255	4,950,421
2024-05-13	52.200	52.970	50.900	51.600	23.032	11,907,730
2024-05-10	54.000	54.810	52.030	52.970	23.643	10,635,766
2024-05-09	52.550	54.680	52.300	54.090	24.143	7,852,853
2024-05-08	53.590	53.840	52.200	53.000	23.657	9,428,968
2024-05-07	54.000	55.180	53.030	53.930	24.072	8,883,055
2024-05-06	54.300	55.000	53.150	53.320	23.799	8,516,923

← NewerPage 10 of 21 · 1,212 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.