Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.680	42.530	41.480	42.120	42.107	10,225,668
2025-10-24	41.660	42.830	40.980	41.650	41.637	14,963,543
2025-10-23	38.880	40.690	38.000	40.600	40.588	11,000,402
2025-10-22	40.000	40.120	38.640	39.060	39.048	13,563,173
2025-10-21	40.490	40.940	40.010	40.380	40.368	6,543,896
2025-10-20	40.610	41.300	39.520	39.920	39.908	8,741,402
2025-10-17	42.410	42.680	40.150	40.310	40.298	10,605,566
2025-10-16	43.620	43.880	41.960	42.140	42.127	11,092,745
2025-10-15	43.100	44.380	42.560	43.910	43.897	10,452,829
2025-10-14	44.880	45.020	42.750	43.100	43.087	15,068,678
2025-10-13	42.080	45.370	41.920	44.680	44.666	17,535,184
2025-10-10	44.500	44.500	42.940	43.180	43.167	13,004,164
2025-10-09	43.540	45.150	43.080	44.590	44.577	15,738,677
2025-09-30	42.690	43.910	42.640	43.540	43.527	14,489,858
2025-09-29	42.210	42.760	41.700	42.410	42.397	8,811,056
2025-09-26	43.380	43.560	42.100	42.290	42.277	13,452,765
2025-09-25	43.080	44.360	42.750	43.560	43.547	15,272,993
2025-09-24	41.230	43.100	41.110	43.020	43.007	14,585,726
2025-09-23	42.620	42.850	40.640	41.540	41.527	13,734,277
2025-09-22	41.210	42.870	40.910	42.650	42.637	11,852,364
2025-09-19	41.000	42.180	40.870	41.320	41.308	11,362,291
2025-09-18	42.890	44.180	40.820	41.230	41.218	20,846,106
2025-09-17	42.260	43.380	42.110	42.890	42.877	9,497,989
2025-09-16	42.010	42.900	41.730	42.530	42.517	9,440,393
2025-09-15	42.590	43.100	42.000	42.000	41.987	11,267,718
2025-09-12	42.900	43.700	42.550	42.640	42.627	13,433,745
2025-09-11	41.390	43.180	40.790	42.700	42.687	13,352,201
2025-09-10	41.540	42.650	41.310	41.320	41.308	9,464,857
2025-09-09	43.250	43.500	41.520	41.560	41.547	14,747,659
2025-09-08	42.110	44.100	41.760	43.620	43.607	19,119,297
2025-09-05	40.950	41.360	39.760	41.200	41.188	13,451,509
2025-09-04	42.590	42.840	39.210	40.000	39.988	20,029,094
2025-09-03	43.790	44.050	42.420	42.540	42.527	15,290,082
2025-09-02	46.050	46.400	43.360	43.700	43.687	22,740,072
2025-09-01	46.550	48.440	46.010	46.110	46.096	18,711,158
2025-08-29	47.000	48.660	46.000	46.980	46.966	25,525,751
2025-08-28	45.600	47.900	45.450	47.890	47.876	29,048,004
2025-08-27	46.140	47.160	44.900	44.900	44.886	23,756,385
2025-08-26	46.260	47.800	45.440	45.500	45.486	24,273,514
2025-08-25	41.870	48.160	41.040	46.260	46.246	35,333,719
2025-08-22	39.270	41.500	39.210	41.190	41.178	24,116,188
2025-08-21	39.880	40.170	39.080	39.330	39.318	10,767,244
2025-08-20	39.200	39.890	38.610	39.880	39.868	13,034,205
2025-08-19	39.510	39.850	39.020	39.410	39.398	12,181,641
2025-08-18	39.350	39.850	39.080	39.480	39.468	15,456,891
2025-08-15	38.120	39.110	38.120	38.860	38.848	9,965,744
2025-08-14	39.080	39.300	38.100	38.200	38.188	13,415,660
2025-08-13	39.160	39.560	38.880	39.280	39.268	11,554,039
2025-08-12	39.300	39.690	38.530	39.110	39.098	11,300,715
2025-08-11	39.930	40.160	39.340	39.400	39.388	14,197,618
2025-08-08	40.070	40.650	39.270	39.330	39.318	14,033,505
2025-08-07	40.530	40.710	39.510	39.860	39.848	12,711,833
2025-08-06	40.900	41.150	40.130	40.400	40.388	17,731,201
2025-08-05	39.690	41.180	39.150	40.890	40.878	27,099,041
2025-08-04	36.350	39.150	36.250	39.120	39.108	20,985,330
2025-08-01	36.500	36.870	35.970	36.640	36.629	9,894,258
2025-07-31	37.090	38.150	36.350	36.500	36.489	11,743,635
2025-07-30	37.880	38.150	36.700	37.170	37.159	11,208,636
2025-07-29	36.770	37.920	36.460	37.650	37.639	12,315,464
2025-07-28	37.230	37.250	36.710	36.870	36.859	8,291,339

← NewerPage 5 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.