Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.910	48.950	48.080	48.130	21.483	4,556,140
2023-07-31	52.470	52.610	48.750	48.950	21.849	10,669,021
2023-07-28	49.500	52.580	49.300	51.970	23.197	7,713,140
2023-07-27	49.460	50.660	49.460	49.500	22.094	2,842,551
2023-07-26	49.380	51.080	49.260	49.940	22.291	4,073,896
2023-07-25	49.860	50.860	48.600	49.220	21.969	5,291,681
2023-07-24	49.880	50.770	49.500	49.830	22.242	2,415,060
2023-07-21	49.830	50.440	49.320	49.830	22.242	3,149,091
2023-07-20	51.450	51.890	49.810	49.980	22.309	4,381,478
2023-07-19	51.880	52.300	51.020	51.690	23.072	2,757,286
2023-07-18	52.360	52.360	51.300	51.650	23.054	2,940,253
2023-07-17	53.700	53.960	51.910	52.160	23.282	4,326,508
2023-07-14	52.500	54.180	52.070	53.800	24.014	4,838,625
2023-07-13	52.500	52.660	51.600	52.110	23.259	3,624,424
2023-07-12	53.300	54.300	52.280	52.330	23.358	4,655,982
2023-07-11	51.510	54.000	51.400	53.180	23.737	5,435,788
2023-07-10	51.000	52.860	50.900	51.710	23.081	5,083,154
2023-07-07	52.810	53.170	50.850	51.220	22.862	5,959,862
2023-07-06	52.000	54.780	51.880	53.180	23.737	6,722,471
2023-07-05	54.770	54.770	52.480	52.490	23.429	6,401,620
2023-07-04	80.400	82.250	79.310	81.810	24.417	6,832,158
2023-07-03	80.600	82.190	78.600	80.750	24.101	6,888,704
2023-06-30	79.340	80.960	77.420	80.580	24.050	5,886,343
2023-06-29	79.620	81.600	78.630	79.000	23.578	6,594,369
2023-06-28	82.520	82.520	75.300	78.990	23.575	10,383,949
2023-06-27	84.300	84.600	81.280	82.200	24.533	8,920,827
2023-06-26	87.730	88.000	83.530	84.480	25.214	11,132,187
2023-06-21	89.660	92.780	88.250	89.560	26.730	14,623,116
2023-06-20	82.680	90.100	82.680	89.730	26.781	19,420,551
2023-06-19	79.430	83.880	79.430	82.590	24.650	12,751,842
2023-06-16	78.590	80.210	78.020	79.480	23.722	2,428,276
2023-06-15	79.680	80.690	78.330	78.770	23.510	2,932,648
2023-06-14	80.920	80.920	79.810	80.090	23.904	3,064,880
2023-06-13	79.400	81.770	78.800	81.350	24.280	5,480,037
2023-06-12	78.000	82.500	77.500	79.930	23.856	12,268,511
2023-06-09	78.530	79.960	77.510	77.780	23.214	10,666,167
2023-06-08	79.580	79.580	77.460	78.690	23.486	5,225,851
2023-06-07	78.530	79.720	78.020	78.580	23.453	2,372,712
2023-06-06	80.580	81.030	78.060	78.570	23.450	3,242,759
2023-06-05	81.140	83.800	80.630	80.940	24.157	4,537,444
2023-06-02	82.680	83.660	81.000	81.290	24.262	3,766,744
2023-06-01	80.220	83.380	80.210	83.000	24.772	6,382,472
2023-05-31	78.900	81.200	78.770	80.790	24.112	5,415,251
2023-05-30	78.010	79.790	77.080	79.470	23.718	4,454,021
2023-05-29	76.780	81.260	76.140	78.330	23.378	7,761,070
2023-05-26	73.470	76.150	73.020	75.900	22.653	3,204,704
2023-05-25	73.520	73.660	72.000	73.490	21.934	3,584,116
2023-05-24	75.880	75.880	73.030	73.090	21.814	6,267,524
2023-05-23	76.030	76.990	75.560	75.900	22.653	2,892,199
2023-05-22	76.440	77.200	75.590	75.930	22.662	3,237,109
2023-05-19	74.890	76.780	74.880	76.430	22.811	4,382,767
2023-05-18	72.650	75.650	72.650	74.900	22.355	4,476,931
2023-05-17	71.050	73.490	70.880	72.650	21.683	4,137,847
2023-05-16	72.500	73.430	71.150	71.680	21.393	4,257,078
2023-05-15	73.000	73.490	71.180	72.950	21.773	3,908,533
2023-05-12	74.190	74.820	72.550	73.000	21.788	4,011,566
2023-05-11	76.620	77.540	73.980	74.240	22.158	7,398,125
2023-05-10	78.700	79.140	75.620	76.450	22.817	5,424,073
2023-05-09	82.000	82.930	77.530	77.810	23.223	9,327,453
2023-05-08	79.080	82.450	78.400	81.510	24.327	5,477,129

← NewerPage 14 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.