Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	67.490	68.680	66.760	67.670	20.197	3,373,443
2023-02-03	65.730	67.470	65.730	67.260	20.074	3,983,977
2023-02-02	66.300	67.310	65.730	66.740	19.919	4,769,966
2023-02-01	64.000	66.480	63.740	65.690	19.606	3,842,338
2023-01-31	65.210	65.410	63.480	63.780	19.036	3,073,689
2023-01-30	66.000	66.680	65.000	65.390	19.516	5,540,788
2023-01-20	64.770	66.860	63.800	65.700	19.609	2,798,720
2023-01-19	61.630	65.300	61.410	64.970	19.391	6,008,254
2023-01-18	60.700	61.780	60.030	61.690	18.412	1,871,978
2023-01-17	60.490	61.290	60.230	60.820	18.152	1,563,336
2023-01-16	60.000	61.320	59.500	60.560	18.075	2,065,384
2023-01-13	59.600	60.980	58.680	59.390	17.725	2,248,293
2023-01-12	59.590	60.380	58.910	59.800	17.848	2,139,650
2023-01-11	60.450	60.880	59.800	59.800	17.848	2,331,760
2023-01-10	61.500	61.500	60.000	60.800	18.146	2,096,640
2023-01-09	61.490	62.070	60.610	60.710	18.119	3,104,933
2023-01-06	63.880	63.880	61.260	61.490	18.352	6,850,229
2023-01-05	63.590	64.290	62.980	63.550	18.967	2,322,752
2023-01-04	63.450	64.500	63.000	63.870	19.063	4,133,093
2023-01-03	62.780	64.370	61.620	63.680	19.006	3,495,830
2022-12-30	61.310	62.490	61.300	62.040	18.516	1,577,488
2022-12-29	60.080	62.070	59.880	61.360	18.313	2,040,822
2022-12-28	60.080	61.690	60.060	60.340	18.009	1,830,592
2022-12-27	58.930	62.050	58.410	61.020	18.212	3,556,303
2022-12-26	59.280	60.880	58.200	59.000	17.609	3,857,548
2022-12-23	58.020	59.550	58.020	58.800	17.549	1,441,610
2022-12-22	59.470	59.750	58.160	58.990	17.606	2,305,107
2022-12-21	60.010	60.490	58.600	59.690	17.815	1,836,993
2022-12-20	59.800	61.880	59.700	60.220	17.973	1,498,203
2022-12-19	61.060	61.660	59.930	60.130	17.946	1,377,125
2022-12-16	61.750	62.370	61.000	61.060	18.224	1,506,430
2022-12-15	62.000	63.160	61.560	62.130	18.543	1,420,502
2022-12-14	62.010	62.590	61.800	62.130	18.543	1,260,202
2022-12-13	63.920	63.920	61.900	62.050	18.519	1,847,658
2022-12-12	63.300	64.500	62.530	63.950	19.086	2,920,502
2022-12-09	63.070	64.570	62.820	63.060	18.821	3,357,201
2022-12-08	64.050	64.760	62.890	63.240	18.875	2,430,383
2022-12-07	65.200	65.700	64.000	64.340	19.203	3,172,309
2022-12-06	67.980	67.980	65.130	65.300	19.489	4,615,591
2022-12-05	68.820	71.020	67.610	67.980	20.289	3,513,660
2022-12-02	66.780	69.500	66.500	68.500	20.444	2,432,420
2022-12-01	65.990	67.710	65.370	67.000	19.997	3,148,671
2022-11-30	67.010	67.260	65.650	65.900	19.668	1,336,467
2022-11-29	65.560	67.800	65.450	67.080	20.021	1,927,211
2022-11-28	65.060	66.850	65.000	65.450	19.534	1,684,050
2022-11-25	67.070	67.980	66.060	66.520	19.853	1,365,627
2022-11-24	67.200	68.800	66.600	67.070	20.018	2,027,461
2022-11-23	68.500	69.000	66.940	67.840	20.247	2,121,784
2022-11-22	69.790	70.240	68.370	68.610	20.477	1,739,326
2022-11-21	71.510	71.880	69.720	69.760	20.820	2,056,221
2022-11-18	70.560	74.400	70.520	71.900	21.459	3,153,127
2022-11-17	69.200	71.030	68.130	70.880	21.155	2,186,071
2022-11-16	70.900	71.000	69.080	69.390	20.710	1,474,048
2022-11-15	69.270	71.000	68.240	70.340	20.994	3,905,728
2022-11-14	68.910	69.770	68.080	68.940	20.576	1,737,275
2022-11-11	70.900	71.120	69.010	69.130	20.632	2,180,762
2022-11-10	70.030	71.270	69.180	69.780	20.826	1,336,927
2022-11-09	71.380	71.390	70.000	70.630	21.080	2,151,781
2022-11-08	70.970	71.780	68.710	71.350	21.295	3,121,159
2022-11-07	71.090	71.960	70.000	70.510	21.044	2,509,611

← NewerPage 16 of 21 · 1,219 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.