Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.580	37.160	36.300	37.100	37.089	9,633,454
2025-07-24	35.790	36.600	35.750	36.590	36.579	12,152,899
2025-07-23	35.500	36.160	35.380	35.880	35.869	12,144,556
2025-07-22	35.930	36.260	35.350	35.500	35.489	10,840,716
2025-07-21	36.200	36.240	35.700	35.900	35.889	8,073,127
2025-07-18	36.280	36.400	35.900	36.100	36.089	9,032,947
2025-07-17	35.980	36.600	35.560	36.260	36.249	10,469,162
2025-07-16	36.280	36.360	35.750	35.810	35.799	7,142,350
2025-07-15	35.780	36.320	35.450	36.100	36.089	7,719,018
2025-07-14	36.250	36.500	35.740	35.830	35.819	5,588,399
2025-07-11	35.190	36.450	35.100	36.140	36.129	11,853,611
2025-07-10	35.880	36.010	35.140	35.190	35.179	10,002,855
2025-07-09	37.180	37.490	35.950	36.110	36.099	11,511,699
2025-07-08	35.400	36.800	35.280	36.350	36.339	11,141,406
2025-07-07	35.060	35.490	34.940	35.380	35.369	4,789,147
2025-07-04	35.400	35.480	34.750	35.090	35.079	7,485,245
2025-07-03	35.390	36.170	35.380	35.500	35.489	6,750,450
2025-07-02	36.400	36.400	35.330	35.480	35.469	10,014,310
2025-07-01	36.000	36.230	35.300	36.050	36.039	10,577,690
2025-06-30	35.580	36.200	35.500	36.010	35.999	12,106,108
2025-06-27	35.350	35.800	35.030	35.370	35.359	7,190,587
2025-06-26	35.380	36.030	35.220	35.310	35.299	9,790,451
2025-06-25	34.820	35.500	34.590	35.400	35.389	10,282,883
2025-06-24	34.180	35.400	34.180	34.820	34.809	9,662,682
2025-06-23	33.700	34.280	33.600	34.180	34.170	5,533,735
2025-06-20	34.350	34.480	33.800	33.930	33.920	7,569,076
2025-06-19	34.630	35.610	34.400	34.540	34.530	15,436,802
2025-06-18	33.380	33.680	32.940	33.550	33.540	5,864,521
2025-06-17	33.710	33.870	33.000	33.420	33.410	5,783,518
2025-06-16	33.370	33.970	32.900	33.740	33.730	10,517,737
2025-06-13	32.400	33.380	32.100	33.380	33.370	18,922,159
2025-06-12	32.600	32.850	32.080	32.560	32.550	10,505,541
2025-06-11	33.090	33.280	32.440	32.530	32.520	9,090,108
2025-06-10	35.150	35.280	32.800	33.070	33.060	13,965,765
2025-06-09	33.900	34.780	33.850	34.590	34.580	8,964,328
2025-06-06	33.900	34.350	33.630	33.820	33.810	7,587,100
2025-06-05	33.510	34.050	33.310	33.890	33.880	9,255,668
2025-06-04	33.480	34.200	33.390	33.480	33.470	8,243,913
2025-06-03	32.600	34.420	32.600	33.830	33.820	12,135,016
2025-05-30	32.000	32.990	30.610	32.980	32.970	28,289,188
2025-05-29	34.970	36.110	34.970	35.580	35.569	8,629,182
2025-05-28	36.200	36.350	34.900	35.170	35.159	9,405,426
2025-05-27	36.730	37.000	35.830	36.070	36.059	8,259,704
2025-05-26	38.500	38.500	36.670	37.130	37.119	12,277,382
2025-05-23	36.640	37.620	36.600	36.750	36.739	6,811,347
2025-05-22	37.010	37.650	36.500	36.640	36.629	6,576,102
2025-05-21	36.900	37.680	36.800	37.230	37.219	7,510,070
2025-05-20	55.580	55.920	55.190	55.330	37.036	5,831,441
2025-05-19	54.550	55.960	54.550	55.670	37.263	7,547,784
2025-05-16	55.460	55.860	54.860	54.930	36.768	6,078,623
2025-05-15	56.260	56.790	55.090	55.530	37.170	9,679,339
2025-05-14	56.500	57.050	55.910	56.110	37.558	8,848,569
2025-05-13	59.030	59.080	55.880	56.110	37.558	15,094,914
2025-05-12	57.400	59.680	56.690	58.580	39.211	17,681,762
2025-05-09	57.000	58.200	55.660	57.530	38.508	15,122,792
2025-05-08	56.700	57.270	56.000	56.800	38.020	11,833,043
2025-05-07	55.480	58.570	55.480	56.860	38.060	21,751,821
2025-05-06	53.610	54.290	53.060	54.160	36.253	10,847,535
2025-04-30	50.810	53.720	50.770	53.070	35.523	18,823,795
2025-04-29	49.500	50.070	49.150	49.920	33.415	5,104,930

← NewerPage 6 of 21 · 1,219 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.