Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	61.590	62.260	60.010	61.100	18.174	1,961,802
2022-05-10	58.170	60.920	57.660	60.160	17.894	1,809,137
2022-05-09	59.190	60.170	58.120	58.610	17.433	800,880
2022-05-06	59.250	60.670	59.040	59.370	17.659	857,314
2022-05-05	58.090	60.490	57.110	60.360	17.954	1,599,992
2022-04-29	57.710	58.780	56.430	58.090	17.279	1,590,329
2022-04-28	58.880	58.900	56.500	56.700	16.865	3,062,105
2022-04-27	58.000	60.100	56.000	59.650	17.743	2,539,307
2022-04-26	58.750	60.700	57.500	58.840	17.502	2,637,077
2022-04-25	62.700	63.000	57.010	59.100	17.579	5,518,836
2022-04-22	59.690	63.880	58.610	62.180	18.495	2,385,669
2022-04-21	61.000	61.520	59.300	59.690	17.754	1,073,224
2022-04-20	61.520	63.480	61.000	61.260	18.221	1,617,610
2022-04-19	64.590	67.500	61.370	61.690	18.349	3,719,510
2022-04-18	60.690	61.980	59.100	60.760	18.073	790,123
2022-04-15	62.880	62.880	60.700	60.920	18.120	776,765
2022-04-14	62.600	63.490	61.440	62.890	18.706	1,024,015
2022-04-13	61.070	63.660	60.090	62.040	18.453	1,708,314
2022-04-12	60.400	61.350	58.580	61.230	18.213	1,623,283
2022-04-11	60.210	61.100	59.000	60.700	18.055	1,313,431
2022-04-08	59.220	60.980	58.800	60.860	18.103	1,693,398
2022-04-07	61.790	61.970	58.680	59.210	17.612	2,125,863
2022-04-06	62.030	62.680	61.400	61.450	18.278	941,905
2022-04-01	63.990	63.990	62.530	62.650	18.635	1,224,549
2022-03-31	64.470	64.500	63.060	64.000	19.036	1,136,263
2022-03-30	62.230	63.980	61.500	63.960	19.025	1,375,425
2022-03-29	61.980	62.880	61.060	61.440	18.275	1,135,592
2022-03-28	61.010	62.450	60.600	61.650	18.337	1,113,346
2022-03-25	62.350	64.000	61.580	61.580	18.317	1,393,060
2022-03-24	63.500	63.810	62.290	62.500	18.590	1,242,707
2022-03-23	62.990	64.500	62.680	63.840	18.989	1,215,949
2022-03-22	65.300	65.300	62.600	62.790	18.677	1,982,060
2022-03-21	65.450	66.200	64.060	65.300	19.423	1,341,763
2022-03-18	66.480	66.660	64.800	65.140	19.376	1,103,148
2022-03-17	64.200	67.300	64.020	66.480	19.774	2,334,750
2022-03-16	63.540	63.890	60.510	63.630	18.926	1,997,045
2022-03-15	65.720	66.070	62.140	62.390	18.558	2,030,806
2022-03-14	66.600	68.240	66.120	66.340	19.732	1,611,348
2022-03-11	66.000	67.000	64.660	66.690	19.837	1,319,788
2022-03-10	67.910	68.350	66.200	66.500	19.780	1,261,846
2022-03-09	66.830	68.400	63.000	66.320	19.727	2,302,537
2022-03-08	67.820	69.930	66.500	66.650	19.825	2,690,136
2022-03-07	68.020	69.300	66.330	67.290	20.015	2,080,183
2022-03-04	67.140	69.240	67.140	67.830	20.176	1,535,903
2022-03-03	71.000	71.450	67.000	68.210	20.289	3,250,949
2022-03-02	70.780	72.110	70.200	71.100	21.148	1,582,724
2022-03-01	69.860	71.280	68.800	70.860	21.077	2,177,083
2022-02-28	69.450	70.000	68.600	69.110	20.556	1,452,312
2022-02-25	68.500	70.340	67.300	69.490	20.669	3,560,328
2022-02-24	67.540	68.340	65.810	67.510	20.081	3,273,493
2022-02-23	66.280	69.140	66.200	67.500	20.078	2,545,311
2022-02-22	64.000	67.660	64.000	66.880	19.893	5,127,119
2022-02-21	64.240	65.350	63.910	64.180	19.090	1,281,509
2022-02-18	63.290	64.310	62.800	64.240	19.108	906,738
2022-02-17	63.920	64.300	63.180	63.360	18.846	858,359
2022-02-16	64.880	64.890	63.540	63.870	18.998	647,438
2022-02-15	61.880	65.160	61.880	63.800	18.977	1,883,556
2022-02-14	61.400	63.070	60.900	61.900	18.412	1,504,183
2022-02-11	63.800	63.800	60.980	61.010	18.147	1,695,075
2022-02-10	64.640	64.940	63.120	63.550	18.903	1,153,848

← NewerPage 19 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.