Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	56.320	56.600	53.200	53.770	24.000	15,035,458
2024-04-29	57.030	57.770	56.150	56.750	25.330	12,588,621
2024-04-26	57.190	60.650	56.000	57.300	25.576	19,988,632
2024-04-25	58.300	59.440	57.700	58.900	26.290	7,769,601
2024-04-24	56.300	60.460	55.990	59.210	26.428	13,521,026
2024-04-23	58.200	59.160	56.000	56.600	25.263	11,788,497
2024-04-22	57.900	59.840	55.000	58.480	26.103	14,909,394
2024-04-19	57.000	58.350	54.870	58.190	25.973	18,964,789
2024-04-18	58.200	61.700	56.030	56.980	25.433	21,482,571
2024-04-17	53.120	58.480	52.890	57.940	25.862	16,363,422
2024-04-16	53.980	55.490	52.810	53.120	23.710	10,775,714
2024-04-15	53.330	55.180	51.670	54.460	24.308	12,661,003
2024-04-12	51.000	53.070	51.000	52.340	23.362	7,881,612
2024-04-11	52.870	54.430	51.330	51.600	23.032	8,621,456
2024-04-10	52.200	54.660	51.830	53.820	24.023	9,368,642
2024-04-09	52.380	54.400	52.010	52.840	23.585	9,455,352
2024-04-08	52.960	53.180	52.010	52.400	23.389	6,647,529
2024-04-03	53.610	54.780	52.800	53.400	23.835	9,385,492
2024-04-02	54.840	55.870	53.820	54.660	24.397	12,326,905
2024-04-01	56.350	56.990	53.400	55.500	24.772	13,118,271
2024-03-29	55.070	56.240	54.000	55.400	24.728	9,139,647
2024-03-28	50.470	58.130	50.470	55.500	24.772	27,282,720
2024-03-27	51.000	51.280	49.250	49.400	22.050	5,740,099
2024-03-26	52.000	52.210	50.740	51.300	22.898	8,398,684
2024-03-25	54.280	54.900	51.200	51.250	22.875	11,755,198
2024-03-22	55.300	55.890	53.830	54.300	24.237	9,017,646
2024-03-21	53.050	56.040	52.600	55.110	24.598	17,481,784
2024-03-20	52.630	57.000	51.730	53.050	23.679	20,900,705
2024-03-19	52.800	53.460	51.530	51.600	23.032	9,598,884
2024-03-18	48.700	53.060	48.370	52.710	23.527	12,412,301
2024-03-15	47.290	48.770	46.880	48.300	21.559	5,619,432
2024-03-14	47.820	47.900	46.770	47.250	21.090	4,272,131
2024-03-13	47.300	48.560	47.300	47.800	21.336	5,125,451
2024-03-12	46.460	47.480	46.200	47.170	21.054	5,284,706
2024-03-11	45.430	46.870	45.210	46.790	20.885	4,813,605
2024-03-08	45.610	46.190	44.830	45.850	20.465	4,311,005
2024-03-07	47.500	47.500	45.190	45.200	20.175	5,294,097
2024-03-06	46.880	47.740	46.160	46.900	20.934	4,777,009
2024-03-05	46.810	47.850	46.470	47.000	20.978	5,794,190
2024-03-04	47.980	48.630	46.300	47.350	21.135	6,496,709
2024-03-01	45.020	48.300	45.000	47.970	21.411	9,612,622
2024-02-29	43.200	45.260	43.180	45.240	20.193	7,669,539
2024-02-28	45.300	45.960	42.520	42.560	18.997	9,994,925
2024-02-27	42.430	45.180	42.210	45.150	20.153	7,710,755
2024-02-26	42.200	43.710	41.910	42.700	19.059	5,699,030
2024-02-23	41.490	42.530	41.200	42.330	18.894	5,509,837
2024-02-22	40.490	42.290	40.400	41.440	18.497	6,083,262
2024-02-21	39.410	41.980	39.220	40.440	18.050	8,559,024
2024-02-20	41.250	41.250	39.150	39.850	17.787	9,172,261
2024-02-19	43.500	43.500	40.170	41.300	18.434	9,756,045
2024-02-08	42.440	44.400	42.020	42.930	19.162	8,193,834
2024-02-07	39.100	42.770	39.100	42.230	18.849	8,135,787
2024-02-06	34.460	39.290	33.710	39.000	17.408	7,376,615
2024-02-05	37.000	37.000	33.530	35.290	15.752	8,564,455
2024-02-02	39.710	40.590	33.950	38.020	16.970	11,441,509
2024-02-01	39.710	40.980	38.880	40.030	17.867	4,046,334
2024-01-31	41.000	41.700	39.710	39.920	17.818	3,948,265
2024-01-30	42.330	43.370	41.100	41.110	18.349	4,365,225
2024-01-29	43.080	43.660	41.410	41.620	18.577	2,992,590
2024-01-26	43.250	43.440	42.400	42.890	19.144	2,536,157

← NewerPage 11 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.