Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.320	49.750	48.020	48.280	21.550	4,359,537
2023-10-31	49.400	50.180	48.980	49.320	22.014	5,274,695
2023-10-30	46.600	50.890	46.560	49.700	22.184	11,355,755
2023-10-27	49.870	49.980	45.850	46.870	20.920	12,456,927
2023-10-26	44.450	46.280	44.310	45.590	20.349	3,533,844
2023-10-25	43.590	46.960	43.590	44.850	20.019	7,003,647
2023-10-24	43.090	43.560	42.360	42.950	19.171	2,803,244
2023-10-23	43.900	43.980	42.600	42.850	19.126	2,335,771
2023-10-20	45.060	45.580	43.640	43.660	19.488	3,317,375
2023-10-19	45.540	47.450	45.330	45.330	20.233	2,968,466
2023-10-18	46.210	46.210	45.360	45.790	20.438	1,927,140
2023-10-17	45.590	46.530	45.210	46.210	20.626	3,319,053
2023-10-16	46.200	46.250	45.000	45.490	20.305	1,916,676
2023-10-13	46.840	46.840	45.910	46.010	20.537	2,123,290
2023-10-12	47.980	48.000	46.580	46.740	20.862	2,614,878
2023-10-11	47.510	48.180	46.800	47.790	21.331	3,301,177
2023-10-10	46.500	48.000	46.500	47.390	21.153	3,304,108
2023-10-09	46.170	46.980	46.010	46.740	20.862	2,502,758
2023-09-28	46.270	46.680	45.780	46.490	20.751	2,638,895
2023-09-27	45.200	45.930	44.550	45.700	20.398	2,727,825
2023-09-26	44.820	45.760	44.500	45.250	20.197	3,122,306
2023-09-25	45.080	45.340	44.000	44.550	19.885	3,167,971
2023-09-22	43.910	45.150	43.730	45.060	20.113	3,064,552
2023-09-21	44.740	45.050	43.620	44.000	19.639	4,397,229
2023-09-20	46.160	46.660	44.400	44.650	19.930	3,942,295
2023-09-19	46.330	46.730	45.550	46.340	20.684	3,298,460
2023-09-18	46.090	46.840	45.610	46.700	20.845	3,614,209
2023-09-15	47.000	47.170	45.900	45.990	20.528	3,820,301
2023-09-14	48.040	48.230	46.900	46.980	20.970	3,779,527
2023-09-13	48.100	48.650	47.710	48.230	21.527	3,095,183
2023-09-12	48.600	49.100	48.340	48.390	21.599	3,422,035
2023-09-11	50.450	50.450	48.210	48.670	21.724	6,055,535
2023-09-08	48.180	50.280	47.910	50.090	22.358	7,417,143
2023-09-07	49.800	49.800	48.280	48.350	21.581	4,485,991
2023-09-06	47.480	49.500	47.040	49.350	22.027	4,890,513
2023-09-05	48.000	48.470	47.350	47.770	21.322	2,893,187
2023-09-04	48.490	48.550	47.310	48.050	21.447	3,776,210
2023-09-01	49.110	49.110	47.780	48.490	21.644	3,094,517
2023-08-31	47.870	49.500	47.630	48.810	21.786	6,120,083
2023-08-30	46.490	48.210	46.290	47.770	21.322	4,989,066
2023-08-29	44.110	46.690	43.980	46.320	20.675	4,343,252
2023-08-28	47.000	47.890	44.120	44.190	19.724	4,286,478
2023-08-25	45.750	45.910	44.390	44.910	20.046	5,943,260
2023-08-24	46.250	47.080	45.810	46.070	20.563	4,170,659
2023-08-23	47.240	47.300	46.120	46.550	20.778	3,965,558
2023-08-22	46.860	47.300	45.800	47.240	21.086	3,343,093
2023-08-21	47.150	47.930	46.500	46.510	20.760	2,260,869
2023-08-18	47.710	48.680	47.170	47.170	21.054	3,504,205
2023-08-17	46.500	47.800	45.770	47.250	21.090	5,932,862
2023-08-16	47.350	48.150	46.000	46.100	20.577	6,651,268
2023-08-15	48.510	48.790	47.170	47.750	21.313	3,418,720
2023-08-14	47.600	48.980	47.200	48.790	21.777	2,895,980
2023-08-11	47.790	48.550	47.500	47.770	21.322	2,232,765
2023-08-10	48.000	48.000	47.280	47.820	21.345	2,176,332
2023-08-09	48.000	48.450	47.600	48.000	21.425	2,168,607
2023-08-08	48.180	48.960	47.950	47.950	21.402	2,687,650
2023-08-07	48.800	49.250	48.210	48.360	21.586	2,819,431
2023-08-04	48.390	49.490	48.010	48.770	21.769	4,637,529
2023-08-03	49.150	49.520	48.060	48.500	21.648	3,666,479
2023-08-02	48.240	49.180	48.010	49.170	21.947	4,855,964

← NewerPage 13 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.