Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	64.000	64.980	62.000	62.610	62.591	14,033,805
2026-04-22	64.160	65.200	63.330	64.220	64.201	13,081,078
2026-04-21	65.970	66.380	64.060	64.650	64.630	15,715,068
2026-04-20	62.060	65.980	61.800	65.260	65.240	22,260,074
2026-04-17	60.950	62.780	60.300	62.050	62.031	12,358,327
2026-04-16	60.290	61.710	58.700	61.000	60.982	12,603,369
2026-04-15	61.750	64.000	59.880	60.220	60.202	19,048,292
2026-04-14	60.050	62.230	59.670	62.220	62.201	13,859,070
2026-04-13	59.180	60.330	58.850	59.800	59.782	7,770,951
2026-04-10	60.200	61.180	59.530	59.580	59.562	8,666,323
2026-04-09	60.030	60.870	59.230	59.550	59.532	8,517,039
2026-04-08	58.810	61.200	58.810	60.850	60.832	13,820,726
2026-04-07	58.800	59.090	57.100	57.320	57.303	7,540,504
2026-04-03	59.880	60.270	57.890	57.970	57.952	8,091,091
2026-04-02	60.550	60.990	59.050	59.390	59.372	7,780,691
2026-04-01	62.220	62.880	59.740	60.590	60.572	9,424,515
2026-03-31	60.280	63.300	60.280	61.000	60.982	14,080,400
2026-03-30	58.900	60.800	58.680	60.320	60.302	8,997,773
2026-03-27	59.890	60.450	59.060	59.840	59.822	7,826,100
2026-03-26	61.500	61.800	59.560	60.480	60.462	10,323,191
2026-03-25	62.490	63.380	60.120	61.000	60.982	13,522,572
2026-03-24	62.950	62.990	59.810	62.050	62.031	14,098,203
2026-03-23	65.780	66.170	61.470	62.010	61.991	15,666,696
2026-03-20	68.600	68.760	64.880	66.310	66.290	12,118,540
2026-03-19	66.000	68.780	65.720	68.090	68.069	12,041,163
2026-03-18	65.610	67.800	64.780	67.250	67.230	11,548,438
2026-03-17	67.750	68.700	65.010	65.010	64.990	10,031,639
2026-03-16	68.580	68.680	66.220	67.390	67.370	12,706,901
2026-03-13	69.010	70.980	67.100	68.580	68.559	25,437,641
2026-03-12	70.130	70.910	67.650	69.880	69.859	19,748,863
2026-03-11	73.500	73.500	70.560	70.720	70.699	18,397,244
2026-03-10	73.990	75.200	71.450	74.110	74.088	20,586,310
2026-03-09	75.130	75.200	72.400	73.260	73.238	21,997,101
2026-03-06	75.190	80.750	75.190	78.080	78.056	25,990,293
2026-03-05	75.250	77.000	72.680	76.800	76.777	28,898,316
2026-03-04	69.000	74.840	68.330	74.700	74.677	27,426,481
2026-03-03	73.000	76.660	70.010	71.760	71.738	38,090,868
2026-03-02	71.330	76.990	69.140	73.370	73.348	47,227,649
2026-02-27	67.060	68.480	66.110	67.770	67.749	21,489,307
2026-02-26	65.530	67.950	64.800	67.330	67.310	17,371,377
2026-02-25	64.510	66.550	64.080	65.870	65.850	14,458,106
2026-02-24	65.420	65.690	64.080	64.420	64.400	11,343,519
2026-02-13	66.250	66.850	65.100	65.100	65.080	13,169,743
2026-02-12	67.010	67.110	66.010	66.420	66.400	12,419,528
2026-02-11	67.200	68.410	66.560	66.780	66.760	12,143,862
2026-02-10	67.660	67.890	66.000	66.760	66.740	12,525,774
2026-02-09	68.580	68.760	66.570	67.610	67.590	13,901,107
2026-02-06	67.000	69.110	66.660	66.740	66.720	13,626,886
2026-02-05	68.010	69.670	67.100	67.500	67.480	16,709,089
2026-02-04	70.870	71.350	68.500	69.890	69.869	19,102,317
2026-02-03	69.260	71.300	67.800	70.870	70.849	23,865,900
2026-02-02	72.110	73.100	68.020	68.090	68.069	23,531,356
2026-01-30	73.100	74.000	69.120	70.700	70.679	27,196,067
2026-01-29	73.140	76.110	72.880	74.190	74.168	24,956,045
2026-01-28	75.710	76.680	73.020	73.950	73.928	24,941,964
2026-01-27	75.300	79.040	74.800	75.660	75.637	29,677,569
2026-01-26	82.010	83.000	76.000	77.100	77.077	49,072,232
2026-01-23	75.780	87.180	74.820	86.660	86.634	59,663,899
2026-01-22	73.200	75.680	72.590	74.680	74.657	28,852,245
2026-01-21	74.780	76.220	73.060	73.500	73.478	22,705,671

← NewerPage 3 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.