Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.390	34.650	33.430	33.900	33.900	14,790,797
2026-07-21	33.990	35.450	32.940	34.580	34.580	19,370,625
2026-07-20	32.960	34.530	30.850	34.330	34.330	19,301,708
2026-07-17	33.960	34.490	31.960	32.080	32.080	17,945,493
2026-07-16	34.300	35.360	33.700	34.100	34.100	13,108,394
2026-07-15	34.180	35.860	34.040	34.310	34.310	14,630,250
2026-07-14	37.500	37.500	33.900	34.680	34.680	23,358,778
2026-07-13	42.000	42.000	37.190	37.400	37.400	28,666,680
2026-07-10	38.000	44.190	37.610	41.950	41.950	33,126,736
2026-07-09	36.720	38.380	35.820	38.280	38.280	14,336,978
2026-07-08	36.590	37.480	36.380	36.720	36.720	12,768,878
2026-07-07	38.750	39.190	36.510	36.600	36.600	14,740,857
2026-07-06	42.510	42.580	38.460	38.500	38.500	16,754,652
2026-07-03	40.080	42.240	39.800	41.820	41.820	16,294,299
2026-07-02	41.500	41.600	39.700	39.860	39.860	13,694,200
2026-07-01	41.480	42.050	40.880	41.200	41.200	11,846,315
2026-06-30	39.660	41.800	39.540	41.470	41.470	14,399,056
2026-06-29	39.900	40.460	39.180	39.540	39.528	12,829,583
2026-06-26	40.680	41.290	38.890	40.150	40.138	20,092,268
2026-06-25	42.000	42.350	40.560	41.100	41.088	12,524,231
2026-06-24	42.080	42.760	40.620	42.380	42.367	12,403,455
2026-06-23	42.560	42.990	41.640	41.900	41.887	11,223,149
2026-06-22	45.350	45.350	41.880	43.180	43.167	19,081,467
2026-06-18	44.200	45.920	43.700	45.250	45.236	14,077,057
2026-06-17	43.220	45.470	43.220	44.590	44.577	12,842,126
2026-06-16	44.440	44.820	43.140	43.770	43.757	13,055,421
2026-06-15	45.000	45.020	42.960	44.000	43.987	18,175,440
2026-06-12	45.000	46.110	44.440	45.210	45.196	15,660,190
2026-06-11	44.530	44.950	43.440	44.380	44.367	10,613,548
2026-06-10	45.000	46.380	44.310	44.880	44.866	10,673,451
2026-06-09	44.400	45.750	43.580	45.400	45.386	11,433,963
2026-06-08	44.000	46.250	43.260	44.000	43.987	12,711,779
2026-06-05	44.860	46.990	43.910	45.900	45.886	15,711,590
2026-06-04	45.580	45.900	44.500	44.850	44.836	10,620,535
2026-06-03	45.610	47.620	45.150	46.020	46.006	13,026,898
2026-06-02	47.430	47.490	45.220	45.810	45.796	11,134,007
2026-06-01	48.190	48.280	46.720	46.880	46.866	12,565,374
2026-05-29	50.650	50.850	47.300	48.670	48.655	14,569,563
2026-05-28	51.300	51.300	49.670	50.630	50.615	11,591,086
2026-05-27	52.880	53.380	50.560	51.050	51.035	11,779,039
2026-05-26	54.100	54.100	52.020	52.870	52.854	11,377,014
2026-05-25	53.740	55.500	52.790	54.500	54.484	13,834,766
2026-05-22	53.880	54.170	52.820	53.600	53.584	11,925,491
2026-05-21	55.900	56.980	53.570	53.760	53.744	14,183,483
2026-05-20	55.700	56.520	55.130	55.620	55.603	10,195,411
2026-05-19	57.400	57.950	55.600	56.350	56.333	12,430,121
2026-05-18	56.000	58.130	55.520	57.550	57.533	15,516,266
2026-05-15	58.290	58.400	55.620	56.200	56.183	19,977,334
2026-05-14	63.000	63.350	58.270	58.270	58.252	18,739,374
2026-05-13	62.600	63.760	61.310	62.520	62.501	16,862,789
2026-05-12	66.980	66.990	62.690	62.770	62.751	20,835,193
2026-05-11	68.960	70.140	64.860	66.000	65.980	35,588,850
2026-05-08	61.550	67.060	60.990	66.800	66.780	30,745,305
2026-05-07	61.250	62.280	60.250	61.890	61.871	16,604,114
2026-05-06	57.000	61.910	56.120	59.690	59.672	20,657,000
2026-04-30	54.510	57.180	54.240	56.650	56.633	13,370,594
2026-04-29	54.510	55.470	53.870	54.800	54.783	10,567,325
2026-04-28	55.460	56.070	54.040	54.410	54.394	13,162,282
2026-04-27	55.000	56.330	52.740	55.510	55.493	26,496,571
2026-04-24	62.280	62.330	59.700	60.350	60.332	14,102,851

← NewerPage 2 of 3 · 121 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.