Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	78.870	79.300	76.150	78.840	23.530	6,735,318
2023-05-04	81.270	84.690	77.810	78.780	23.513	7,236,363
2023-04-28	78.620	81.770	78.500	81.280	24.259	4,312,166
2023-04-27	77.990	80.650	77.160	78.610	23.462	4,052,230
2023-04-26	82.280	82.350	76.200	77.900	23.250	8,593,866
2023-04-25	82.550	84.790	80.560	81.380	24.288	7,179,374
2023-04-24	84.000	86.950	81.760	82.560	24.641	6,844,672
2023-04-21	83.760	87.110	83.380	84.000	25.071	8,779,005
2023-04-20	83.900	86.360	82.600	83.760	24.999	6,976,209
2023-04-19	86.990	88.800	84.000	84.910	25.342	9,794,605
2023-04-18	82.700	87.530	81.300	86.590	25.843	11,782,791
2023-04-17	84.480	84.970	81.580	82.640	24.665	7,185,377
2023-04-14	83.090	84.460	81.300	84.080	25.094	4,586,739
2023-04-13	84.760	84.760	82.680	82.780	24.706	3,422,777
2023-04-12	86.520	87.890	84.510	84.760	25.297	4,269,755
2023-04-11	84.500	86.350	83.250	85.800	25.608	5,844,715
2023-04-10	86.200	88.460	84.700	86.070	25.688	6,666,192
2023-04-07	84.340	87.780	82.920	86.360	25.775	7,871,691
2023-04-06	81.960	84.960	81.040	84.490	25.217	6,715,153
2023-04-04	79.850	83.890	78.780	83.000	24.772	12,093,223
2023-04-03	77.820	80.600	76.900	79.950	23.862	5,643,771
2023-03-31	77.130	78.600	75.120	78.560	23.447	5,431,483
2023-03-30	78.640	79.440	76.330	77.110	23.014	4,223,757
2023-03-29	78.410	81.800	77.150	79.000	23.578	6,092,352
2023-03-28	81.000	81.000	77.820	78.690	23.486	6,163,205
2023-03-27	79.780	83.150	79.320	80.510	24.029	7,904,069
2023-03-24	75.800	80.550	74.810	79.980	23.871	8,507,889
2023-03-23	75.350	76.100	73.760	75.980	22.677	5,134,052
2023-03-22	74.980	76.600	74.130	76.040	22.695	4,281,673
2023-03-21	74.290	75.580	73.800	75.000	22.384	3,634,734
2023-03-20	75.600	77.500	73.600	73.910	22.059	4,842,473
2023-03-17	75.310	76.800	74.600	75.010	22.387	5,092,643
2023-03-16	77.000	77.400	74.050	74.660	22.283	4,541,820
2023-03-15	77.060	78.170	76.090	77.400	23.101	3,774,971
2023-03-14	78.050	78.580	75.380	77.120	23.017	6,606,351
2023-03-13	73.960	78.120	73.700	77.990	23.277	7,102,652
2023-03-10	73.130	76.590	72.600	74.560	22.253	7,239,079
2023-03-09	73.000	74.360	72.700	73.800	22.026	3,636,120
2023-03-08	72.370	74.500	71.970	72.930	21.767	4,458,354
2023-03-07	74.470	74.690	71.810	71.900	21.459	6,823,739
2023-03-06	75.250	77.580	74.250	74.470	22.226	5,902,429
2023-03-03	75.000	75.390	73.510	74.250	22.161	4,712,659
2023-03-02	74.500	77.300	73.620	75.490	22.531	10,715,538
2023-03-01	71.900	75.030	71.600	74.350	22.190	13,897,712
2023-02-28	71.150	73.600	70.450	72.190	21.546	12,551,340
2023-02-27	69.720	74.200	69.720	72.380	21.602	10,376,556
2023-02-24	69.050	71.330	68.630	70.170	20.943	5,501,479
2023-02-23	68.760	71.980	68.520	69.040	20.606	8,224,113
2023-02-22	67.080	69.460	66.970	68.910	20.567	3,303,023
2023-02-21	68.500	69.380	67.010	67.470	20.137	2,980,587
2023-02-20	66.220	68.500	65.660	67.880	20.259	2,706,067
2023-02-17	69.010	69.080	66.300	66.750	19.922	4,267,111
2023-02-16	69.940	70.700	68.350	68.500	20.444	5,878,165
2023-02-15	66.800	70.300	66.020	69.470	20.734	7,879,263
2023-02-14	67.000	67.380	65.960	66.430	19.827	2,546,793
2023-02-13	66.070	67.000	65.600	66.510	19.850	4,053,504
2023-02-10	66.400	67.370	65.900	66.280	19.782	3,405,712
2023-02-09	66.000	67.300	65.090	67.210	20.059	4,169,067
2023-02-08	66.780	67.500	65.100	66.080	19.722	3,138,307
2023-02-07	67.390	67.600	65.790	66.810	19.940	4,245,021

← NewerPage 15 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.