Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.410	43.480	41.000	43.450	19.394	3,684,751
2024-01-24	40.800	41.720	39.610	41.410	18.483	2,560,285
2024-01-23	40.200	41.170	39.790	40.870	18.242	2,356,518
2024-01-22	42.140	42.780	40.110	40.250	17.966	3,510,397
2024-01-19	42.780	43.460	42.160	42.440	18.943	2,128,143
2024-01-18	42.470	43.500	41.290	43.000	19.193	4,195,294
2024-01-17	43.890	44.060	42.510	42.510	18.974	1,878,630
2024-01-16	44.250	44.310	42.910	43.960	19.622	2,584,731
2024-01-15	44.790	44.800	43.950	44.110	19.689	1,858,829
2024-01-12	45.280	45.280	44.290	44.570	19.894	2,948,064
2024-01-11	43.590	45.170	43.590	44.840	20.014	3,474,354
2024-01-10	43.800	44.040	42.800	43.720	19.514	3,047,873
2024-01-09	44.020	44.620	43.410	43.900	19.595	4,327,341
2024-01-08	44.510	44.740	43.600	43.970	19.626	3,469,288
2024-01-05	45.750	45.840	44.600	44.760	19.979	3,506,461
2024-01-04	46.500	46.500	45.500	45.730	20.412	3,011,021
2024-01-03	48.680	48.680	45.580	46.300	20.666	7,770,762
2024-01-02	48.670	49.400	48.200	48.230	21.527	3,654,109
2023-12-29	48.200	49.100	47.500	49.060	21.898	4,478,396
2023-12-28	47.310	48.630	46.460	48.210	21.519	4,079,067
2023-12-27	46.970	47.700	46.510	47.400	21.157	3,379,180
2023-12-26	47.250	47.880	45.950	46.790	20.885	3,162,201
2023-12-25	47.700	48.390	46.880	47.440	21.175	3,810,388
2023-12-22	47.400	49.040	46.710	47.900	21.380	4,512,120
2023-12-21	47.010	48.090	46.800	47.350	21.135	2,785,288
2023-12-20	48.260	48.600	47.000	47.250	21.090	4,065,933
2023-12-19	48.900	48.940	47.850	48.500	21.648	3,232,543
2023-12-18	49.250	49.900	48.500	48.710	21.742	3,494,743
2023-12-15	49.800	50.140	49.000	49.390	22.045	2,896,591
2023-12-14	50.580	50.700	49.800	50.030	22.331	3,936,863
2023-12-13	50.600	51.200	50.030	50.360	22.478	3,896,133
2023-12-12	50.320	51.280	50.090	50.600	22.585	4,720,696
2023-12-11	48.780	50.470	48.400	50.440	22.514	5,392,842
2023-12-08	48.900	49.680	48.500	48.960	21.853	5,319,053
2023-12-07	48.100	49.290	48.100	48.940	21.844	3,449,211
2023-12-06	47.650	48.950	47.100	48.550	21.670	6,009,151
2023-12-05	49.880	49.880	46.360	47.500	21.202	11,748,664
2023-12-04	51.000	51.850	50.400	50.690	22.625	4,396,492
2023-12-01	50.120	51.280	49.610	50.940	22.737	3,279,596
2023-11-30	50.550	50.800	49.620	50.150	22.384	3,502,316
2023-11-29	51.120	51.930	50.350	51.020	22.773	3,186,813
2023-11-28	51.150	51.780	50.510	50.980	22.755	2,721,989
2023-11-27	50.550	51.490	50.300	51.170	22.840	3,707,422
2023-11-24	52.310	52.330	50.700	50.940	22.737	3,782,910
2023-11-23	51.470	52.530	51.000	52.400	23.389	2,736,199
2023-11-22	51.450	52.200	51.050	51.720	23.085	3,838,208
2023-11-21	53.000	53.000	51.400	51.520	22.996	4,761,701
2023-11-20	52.380	53.250	52.000	52.910	23.616	5,300,109
2023-11-17	52.350	52.900	51.730	52.380	23.380	3,457,663
2023-11-16	52.880	53.170	51.860	52.460	23.416	4,693,506
2023-11-15	53.200	54.270	52.660	52.760	23.549	4,885,711
2023-11-14	52.330	53.480	52.190	53.200	23.746	3,839,047
2023-11-13	52.000	52.890	51.660	52.310	23.349	3,386,409
2023-11-10	51.810	52.480	51.000	51.950	23.188	3,898,828
2023-11-09	51.600	52.110	50.810	51.610	23.036	4,727,640
2023-11-08	50.390	52.500	49.930	51.640	23.050	6,986,901
2023-11-07	49.300	50.490	49.130	50.210	22.411	4,279,402
2023-11-06	49.130	49.740	48.510	49.570	22.126	4,383,980
2023-11-03	47.320	49.270	47.070	48.980	21.862	4,316,804
2023-11-02	48.280	48.780	47.180	47.300	21.112	3,596,653

← NewerPage 12 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.