Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	78.880	79.740	73.800	74.800	74.777	36,157,153
2026-01-19	79.390	82.200	77.950	78.160	78.136	32,927,669
2026-01-16	81.010	86.000	79.480	80.240	80.216	43,313,265
2026-01-15	90.000	90.000	76.800	77.660	77.636	65,437,147
2026-01-14	84.250	99.950	81.680	95.980	95.951	71,121,148
2026-01-13	81.340	94.700	70.500	84.250	84.224	75,402,823
2026-01-12	68.890	79.090	68.010	79.090	79.066	48,165,614
2026-01-09	61.110	69.800	60.640	65.910	65.890	45,976,652
2026-01-08	57.700	61.790	57.570	61.000	60.982	36,853,128
2026-01-07	60.000	60.400	57.000	58.210	58.192	40,049,154
2026-01-06	59.060	62.600	57.510	61.960	61.941	44,471,817
2026-01-05	60.000	62.480	58.880	59.590	59.572	49,331,744
2025-12-31	53.230	60.590	53.000	59.000	58.982	43,645,865
2025-12-30	53.500	55.630	52.800	53.120	53.104	34,710,741
2025-12-29	53.320	55.500	52.360	54.410	54.394	35,767,851
2025-12-26	51.300	54.340	51.010	53.310	53.294	40,761,508
2025-12-25	48.210	52.120	48.150	51.960	51.944	36,262,064
2025-12-24	47.000	49.160	46.710	48.510	48.495	28,291,721
2025-12-23	50.000	50.300	47.130	47.650	47.636	30,260,839
2025-12-22	50.000	51.090	49.130	49.750	49.735	26,391,828
2025-12-19	50.660	52.500	49.300	49.620	49.605	33,963,900
2025-12-18	44.360	52.200	44.360	49.800	49.785	48,609,761
2025-12-17	45.220	46.060	44.230	44.950	44.936	17,103,070
2025-12-16	47.320	47.330	44.780	45.350	45.336	27,655,468
2025-12-15	47.380	49.380	47.000	47.750	47.736	34,447,059
2025-12-12	47.430	49.580	46.270	47.780	47.766	32,030,384
2025-12-11	47.160	48.490	46.420	47.540	47.526	29,527,592
2025-12-10	44.830	48.500	44.090	47.150	47.136	35,986,352
2025-12-09	44.970	45.380	43.860	44.090	44.077	19,738,501
2025-12-08	45.900	47.500	44.710	45.100	45.086	32,762,314
2025-12-05	43.980	45.550	43.800	45.200	45.186	20,334,600
2025-12-04	43.400	44.970	43.240	44.180	44.167	16,792,379
2025-12-03	44.750	45.140	42.260	43.710	43.697	21,417,316
2025-12-02	44.010	45.950	43.450	45.120	45.106	23,900,592
2025-12-01	43.900	45.980	43.710	44.290	44.277	28,609,682
2025-11-28	41.390	43.500	41.390	43.390	43.377	22,862,489
2025-11-27	40.740	41.370	40.190	40.680	40.668	6,475,634
2025-11-26	41.800	42.010	40.830	40.850	40.838	8,605,343
2025-11-25	41.390	42.300	40.950	41.350	41.338	11,506,267
2025-11-24	40.950	41.650	40.400	41.120	41.108	9,466,148
2025-11-21	39.500	41.360	38.880	40.470	40.458	12,929,529
2025-11-20	40.260	40.590	39.660	39.920	39.908	4,532,111
2025-11-19	40.260	40.630	39.750	39.830	39.818	5,446,815
2025-11-18	40.720	40.840	39.940	40.260	40.248	6,413,838
2025-11-17	40.950	41.740	40.700	40.900	40.888	7,110,612
2025-11-14	42.420	42.420	41.100	41.100	41.088	8,502,927
2025-11-13	42.800	42.910	41.960	42.610	42.597	11,913,806
2025-11-12	40.830	43.180	40.100	42.920	42.907	14,677,175
2025-11-11	42.000	42.330	40.750	40.930	40.918	11,373,109
2025-11-10	41.680	43.420	41.680	41.890	41.877	20,422,596
2025-11-07	39.100	41.400	38.680	40.340	40.328	10,841,342
2025-11-06	38.790	39.700	38.740	39.430	39.418	6,528,806
2025-11-05	39.000	39.260	38.700	38.970	38.958	6,202,144
2025-11-04	40.260	40.260	39.180	39.390	39.378	8,642,157
2025-11-03	40.880	41.040	39.930	40.210	40.198	9,665,114
2025-10-31	40.820	41.500	40.580	40.800	40.788	8,443,935
2025-10-30	41.800	42.950	41.210	41.550	41.537	13,888,400
2025-10-29	41.610	42.300	41.500	41.790	41.777	6,848,371
2025-10-28	42.120	42.500	41.610	41.660	41.647	8,379,367
2025-10-27	41.680	42.530	41.480	42.120	42.107	10,225,668

← NewerPage 4 of 5 · 243 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.