Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	72.000	72.000	70.000	70.810	21.134	2,783,357
2022-08-03	69.790	72.550	69.130	71.380	21.304	5,525,670
2022-08-02	69.580	70.330	68.130	69.450	20.728	3,003,630
2022-08-01	68.500	71.160	67.500	69.550	20.758	2,801,657
2022-07-29	68.950	69.470	67.650	68.000	20.295	1,807,807
2022-07-28	69.500	69.660	68.400	68.630	20.483	1,986,959
2022-07-27	67.000	69.550	66.220	69.490	20.740	3,770,337
2022-07-26	65.750	68.300	65.200	67.150	20.042	3,036,346
2022-07-25	67.260	67.800	65.800	65.920	19.674	1,332,246
2022-07-22	68.880	69.290	66.690	67.180	20.050	1,289,752
2022-07-21	67.940	69.860	67.940	68.450	20.430	1,678,089
2022-07-20	66.500	68.950	66.250	68.280	20.379	1,695,363
2022-07-19	66.170	67.200	65.780	66.500	19.848	1,141,272
2022-07-18	66.300	67.450	65.780	66.170	19.749	871,760
2022-07-15	67.080	67.700	66.300	66.700	19.907	706,306
2022-07-14	63.740	67.450	63.740	67.020	20.003	1,197,302
2022-07-13	65.800	65.800	64.500	65.100	19.430	1,001,627
2022-07-12	66.580	67.230	65.000	65.130	19.439	1,053,998
2022-07-11	67.200	67.800	65.680	67.250	20.071	1,566,290
2022-07-08	67.490	70.490	67.290	67.630	20.185	2,121,182
2022-07-07	67.790	67.790	66.620	66.750	19.922	997,475
2022-07-06	68.500	68.870	67.030	67.390	20.113	1,094,636
2022-07-05	68.490	68.900	67.660	67.850	20.250	1,373,999
2022-07-04	67.170	68.490	66.800	68.230	20.364	1,376,050
2022-07-01	68.070	68.450	66.700	67.730	20.215	1,288,413
2022-06-30	67.260	68.500	67.000	67.760	20.224	1,237,692
2022-06-29	68.990	68.990	67.250	67.940	20.277	1,342,627
2022-06-28	67.620	68.940	66.870	68.810	20.537	1,949,119
2022-06-27	67.250	67.940	65.980	67.700	20.206	1,557,018
2022-06-24	67.470	68.660	66.920	67.250	20.071	1,940,644
2022-06-23	65.400	67.420	65.080	67.230	20.065	2,004,894
2022-06-22	65.910	67.380	65.490	65.600	19.579	1,552,089
2022-06-21	65.010	66.380	65.010	65.620	19.585	1,343,933
2022-06-20	66.300	66.880	65.000	65.850	19.653	2,135,377
2022-06-17	64.890	66.090	64.100	65.250	19.474	1,254,040
2022-06-16	64.910	65.670	64.670	64.910	19.373	1,415,881
2022-06-15	64.410	65.800	64.000	64.900	19.370	2,011,252
2022-06-14	65.050	65.490	63.010	64.200	19.161	1,172,667
2022-06-13	64.160	65.830	64.160	65.100	19.430	853,973
2022-06-10	64.160	65.660	63.730	65.330	19.498	1,933,363
2022-06-09	65.070	65.470	63.900	64.110	19.134	1,655,343
2022-06-08	65.720	66.440	63.510	65.090	19.427	2,578,460
2022-06-07	66.070	66.580	65.590	65.710	19.612	2,812,891
2022-06-06	65.580	68.300	65.210	66.490	19.845	4,877,140
2022-06-02	63.750	65.470	63.100	65.200	19.459	2,605,085
2022-06-01	62.430	64.200	62.160	63.800	19.042	1,663,048
2022-05-31	61.630	62.600	60.810	62.600	18.683	1,492,109
2022-05-30	61.350	62.000	60.770	61.670	18.406	681,291
2022-05-27	62.400	62.890	61.000	61.270	18.287	910,139
2022-05-26	61.370	62.970	60.400	62.330	18.603	988,765
2022-05-25	60.000	61.800	59.660	61.390	18.322	1,067,743
2022-05-24	61.020	63.000	60.380	60.380	17.960	1,955,494
2022-05-23	59.990	61.500	59.630	61.490	18.290	1,615,036
2022-05-20	59.830	61.180	59.430	60.050	17.862	1,511,391
2022-05-19	58.310	60.150	58.000	59.430	17.677	1,387,026
2022-05-18	59.300	59.800	58.200	58.500	17.401	941,571
2022-05-17	58.390	59.360	57.920	58.850	17.505	690,782
2022-05-16	59.390	60.580	58.370	59.110	17.582	1,963,476
2022-05-13	60.320	60.800	58.340	58.830	17.499	1,760,632
2022-05-12	60.740	61.170	59.800	60.300	17.936	1,397,009

← NewerPage 18 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.