Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	63.850	65.550	63.500	64.950	19.319	2,480,194
2022-02-08	64.670	65.320	62.470	63.600	18.918	2,438,176
2022-02-07	66.310	66.310	63.420	64.270	19.117	1,553,293
2022-01-28	65.980	67.150	65.210	65.500	19.483	1,458,554
2022-01-27	67.720	68.200	65.280	65.450	19.468	1,262,723
2022-01-26	67.910	69.550	65.900	67.830	20.176	1,508,031
2022-01-25	69.390	71.000	67.550	67.580	20.101	1,575,860
2022-01-24	68.520	70.880	66.880	70.660	21.018	2,852,712
2022-01-21	69.800	70.510	66.800	67.380	20.042	2,573,600
2022-01-20	71.200	71.990	69.630	69.800	20.762	1,878,501
2022-01-19	71.990	73.360	70.710	71.120	21.154	2,410,333
2022-01-18	73.000	74.830	71.500	71.620	21.303	2,409,609
2022-01-17	70.090	75.520	70.090	73.990	22.008	4,789,691
2022-01-14	71.160	72.280	69.500	69.850	20.777	1,748,254
2022-01-13	73.430	74.050	70.900	71.160	21.166	2,207,791
2022-01-12	73.200	75.580	73.030	73.400	21.832	1,656,273
2022-01-11	73.480	74.980	73.000	73.230	21.782	1,619,948
2022-01-10	75.400	75.400	71.960	72.990	21.710	1,991,520
2022-01-07	75.790	76.450	74.540	75.410	22.430	2,774,456
2022-01-06	74.350	76.520	74.350	75.430	22.436	1,943,413
2022-01-05	78.870	78.870	74.810	75.010	22.311	2,408,570
2022-01-04	79.500	79.500	77.420	78.120	23.236	2,430,393
2021-12-31	77.000	79.260	76.110	78.980	23.492	4,148,578
2021-12-30	73.220	76.850	72.800	76.400	22.725	2,601,768
2021-12-29	72.300	74.790	71.500	73.250	21.788	2,157,123
2021-12-28	73.000	73.390	72.000	72.270	21.496	1,287,493
2021-12-27	73.930	75.140	72.000	72.200	21.476	1,631,927
2021-12-24	77.000	77.000	73.720	73.910	21.984	2,026,783
2021-12-23	75.000	77.740	73.380	76.300	22.695	5,360,868
2021-12-22	70.770	74.810	70.330	74.320	22.106	3,927,574
2021-12-21	70.470	70.830	69.160	70.450	20.955	1,143,898
2021-12-20	69.960	71.130	69.960	70.150	20.866	1,419,672
2021-12-17	72.790	73.640	69.990	70.000	20.821	1,948,471
2021-12-16	73.240	74.880	72.390	73.220	21.779	3,053,422
2021-12-15	73.990	74.830	72.310	72.770	21.645	1,263,467
2021-12-14	71.130	74.440	70.700	73.810	21.954	2,939,499
2021-12-13	70.560	71.590	69.970	70.600	21.000	1,046,185
2021-12-10	70.450	71.500	69.790	70.560	20.988	1,403,159
2021-12-09	71.380	71.600	70.200	70.270	20.902	1,779,511
2021-12-08	69.440	71.670	68.780	71.170	21.169	1,778,551
2021-12-07	70.010	70.620	67.680	68.470	20.366	2,381,620
2021-12-06	71.310	71.640	69.650	69.650	20.717	2,650,877
2021-12-03	72.200	73.480	71.550	71.700	21.327	3,034,107
2021-12-02	75.980	75.980	72.200	72.200	21.476	2,914,944
2021-12-01	77.470	77.910	75.260	75.880	22.570	1,764,039
2021-11-30	75.980	79.490	75.960	77.290	22.990	3,578,178
2021-11-29	75.200	76.560	74.210	76.280	22.689	2,404,290
2021-11-26	75.560	76.760	75.010	75.770	22.537	2,268,875
2021-11-25	75.900	77.400	75.000	75.860	22.564	2,072,870
2021-11-24	77.150	78.000	75.000	75.190	22.365	4,003,253
2021-11-23	79.700	79.700	77.590	77.720	23.117	2,108,109
2021-11-22	75.980	79.000	75.900	78.800	23.439	3,585,482
2021-11-19	74.180	76.680	73.580	76.180	22.659	2,637,622
2021-11-18	75.390	75.830	74.170	74.330	22.109	1,633,997
2021-11-17	74.130	77.170	73.670	75.530	22.466	3,365,685
2021-11-16	73.380	76.600	73.380	74.130	22.050	2,140,501
2021-11-15	75.300	75.720	73.140	74.880	22.273	2,565,658
2021-11-12	73.590	76.200	73.160	75.300	22.398	2,803,787
2021-11-11	71.750	74.250	70.850	73.700	21.922	2,278,594
2021-11-10	71.290	71.900	70.140	71.750	21.342	2,081,904

← NewerPage 20 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.