Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	70.680	71.760	70.500	71.030	21.199	2,504,004
2022-11-03	70.840	71.800	70.130	70.800	21.131	3,209,358
2022-11-02	72.500	72.880	71.000	71.270	21.271	3,955,754
2022-11-01	72.000	72.760	71.020	72.070	21.510	3,800,677
2022-10-31	68.500	72.960	67.820	71.020	21.197	5,587,036
2022-10-28	67.100	69.390	67.020	67.720	20.212	3,346,046
2022-10-27	66.010	69.940	66.000	67.720	20.212	4,437,544
2022-10-26	64.000	66.280	63.560	66.200	19.758	2,283,301
2022-10-25	63.790	64.500	62.610	63.750	19.027	1,256,018
2022-10-24	63.000	65.490	63.000	64.090	19.128	2,367,380
2022-10-21	63.620	63.980	62.450	63.300	18.892	703,964
2022-10-20	63.470	64.380	62.000	63.530	18.961	1,713,510
2022-10-19	63.830	64.200	63.010	63.420	18.928	825,538
2022-10-18	63.730	64.500	63.570	64.180	19.155	1,406,192
2022-10-17	63.780	64.500	62.280	64.030	19.110	1,490,661
2022-10-14	62.270	63.350	61.370	63.120	18.839	1,304,139
2022-10-13	60.510	62.680	60.510	61.300	18.295	1,321,571
2022-10-12	58.920	61.480	57.730	61.210	18.269	2,327,833
2022-10-11	58.980	59.690	57.890	58.580	17.484	851,148
2022-10-10	60.900	60.900	58.230	58.500	17.460	1,252,379
2022-09-30	61.630	62.300	60.770	60.780	18.140	1,031,395
2022-09-29	60.680	61.990	60.680	61.510	18.358	1,175,774
2022-09-28	62.330	62.580	60.500	60.580	18.081	851,509
2022-09-27	61.020	62.490	61.020	62.330	18.603	1,055,328
2022-09-26	61.600	62.340	60.520	61.450	18.340	1,447,290
2022-09-23	63.160	63.160	61.300	61.500	18.355	1,325,554
2022-09-22	62.410	63.790	62.410	63.190	18.860	1,266,772
2022-09-21	62.300	62.750	61.070	62.530	18.663	1,255,234
2022-09-20	62.570	62.570	61.720	62.000	18.504	682,879
2022-09-19	62.880	63.380	61.600	62.000	18.504	1,819,735
2022-09-16	63.260	64.370	62.680	62.880	18.767	1,467,389
2022-09-15	65.140	65.170	62.520	63.070	18.824	2,358,458
2022-09-14	64.650	65.170	63.510	64.700	19.310	1,671,271
2022-09-13	65.560	66.070	64.660	64.800	19.340	1,588,414
2022-09-09	66.200	66.200	65.090	65.190	19.457	1,548,087
2022-09-08	66.960	67.270	65.880	65.950	19.683	1,383,992
2022-09-07	66.480	67.240	65.800	66.960	19.985	1,125,506
2022-09-06	66.660	67.250	66.230	66.680	19.901	1,476,942
2022-09-05	68.670	68.670	66.400	66.570	19.868	2,062,350
2022-09-02	66.480	70.880	65.560	69.300	20.683	2,802,385
2022-09-01	65.890	67.180	65.510	66.060	19.716	1,341,284
2022-08-31	67.640	67.980	65.500	65.890	19.665	2,097,464
2022-08-30	67.910	69.000	67.190	67.480	20.140	1,374,704
2022-08-29	67.800	69.190	67.080	68.000	20.295	2,135,850
2022-08-26	69.510	69.510	68.000	68.230	20.364	2,170,828
2022-08-25	69.490	69.850	68.020	68.950	20.579	1,794,800
2022-08-24	71.810	72.090	69.000	69.270	20.674	2,144,073
2022-08-23	71.140	72.540	70.510	71.810	21.432	2,580,650
2022-08-22	69.100	71.320	68.500	71.090	21.217	2,923,254
2022-08-19	70.400	71.480	68.680	68.700	20.504	2,222,733
2022-08-18	69.980	70.590	69.530	70.200	20.952	2,202,845
2022-08-17	70.990	70.990	69.080	70.210	20.955	1,903,618
2022-08-16	71.400	71.600	70.310	70.670	21.092	1,574,008
2022-08-15	70.080	71.500	70.000	71.000	21.191	1,868,958
2022-08-12	72.500	73.330	70.120	70.300	20.982	2,780,344
2022-08-11	72.830	73.000	72.190	72.820	21.734	1,880,228
2022-08-10	72.220	74.770	71.300	72.670	21.689	3,604,341
2022-08-09	72.960	72.960	71.180	72.100	21.519	2,143,074
2022-08-08	72.660	73.770	71.800	72.800	21.728	2,464,177
2022-08-05	70.990	72.350	70.400	72.090	21.516	2,464,888

← NewerPage 17 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.