Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	48.950	50.240	48.950	49.580	33.187	7,093,326
2025-04-25	49.730	50.070	48.600	48.860	32.705	9,379,666
2025-04-24	51.500	51.500	49.490	49.680	33.254	9,650,816
2025-04-23	51.930	52.180	50.910	51.530	34.492	6,702,712
2025-04-22	51.160	51.600	50.620	51.040	34.164	6,499,061
2025-04-21	50.000	51.160	49.600	51.100	34.204	6,246,498
2025-04-18	50.000	50.150	49.280	49.740	33.294	3,794,979
2025-04-17	49.320	51.130	49.000	49.900	33.401	6,956,850
2025-04-16	50.500	50.830	48.710	49.630	33.220	7,981,693
2025-04-15	50.880	51.400	49.900	50.690	33.930	6,522,297
2025-04-14	51.500	51.880	50.230	50.380	33.722	9,912,426
2025-04-11	49.510	51.960	49.390	51.420	34.419	12,961,739
2025-04-10	50.880	51.570	49.730	49.800	33.334	12,752,617
2025-04-09	47.880	50.960	46.500	49.640	33.227	14,285,397
2025-04-08	47.040	49.390	47.040	48.290	32.323	14,026,673
2025-04-07	50.010	51.490	45.000	46.750	31.293	19,657,285
2025-04-03	53.780	54.770	53.200	53.520	35.824	6,208,804
2025-04-02	54.350	54.770	53.810	54.110	36.219	4,967,865
2025-04-01	54.650	55.450	54.190	54.400	36.413	7,232,991
2025-03-31	53.600	54.850	53.010	54.400	36.413	7,376,285
2025-03-28	54.350	54.870	53.830	53.910	36.085	4,732,703
2025-03-27	53.510	55.370	52.950	54.310	36.353	7,351,139
2025-03-26	55.150	55.530	53.700	53.770	35.992	9,610,070
2025-03-25	55.960	56.840	54.880	55.160	36.922	8,814,494
2025-03-24	57.830	58.300	54.700	56.000	37.484	13,368,510
2025-03-21	58.140	59.250	57.400	57.950	38.789	9,968,587
2025-03-20	57.760	60.290	57.210	58.390	39.084	11,767,456
2025-03-19	59.500	59.760	57.300	57.570	38.535	11,655,866
2025-03-18	60.750	61.340	59.600	59.760	40.001	11,842,400
2025-03-17	62.600	63.540	60.560	61.000	40.831	14,628,966
2025-03-14	59.320	62.660	59.320	61.220	40.978	21,438,091
2025-03-13	59.300	59.600	58.150	58.880	39.412	9,869,555
2025-03-12	63.180	63.680	59.320	59.520	39.840	17,306,715
2025-03-11	57.000	61.190	56.890	61.120	40.911	20,448,880
2025-03-10	57.050	58.250	56.740	57.740	38.649	8,720,055
2025-03-07	58.300	59.490	56.660	57.740	38.649	16,055,573
2025-03-06	59.580	60.380	58.580	59.100	39.559	14,308,008
2025-03-05	58.210	60.040	57.520	59.020	39.506	13,370,726
2025-03-04	55.600	59.000	55.600	58.150	38.923	13,004,773
2025-03-03	54.900	57.190	53.210	56.200	37.618	16,216,052
2025-02-28	58.700	58.940	54.510	54.700	36.614	26,706,537
2025-02-27	62.800	63.380	59.700	61.200	40.965	16,637,897
2025-02-26	62.940	64.100	61.750	63.030	42.190	13,953,261
2025-02-25	60.180	63.560	60.000	62.550	41.869	15,262,183
2025-02-24	60.610	64.200	60.610	62.020	41.514	20,806,653
2025-02-21	59.960	61.500	59.470	61.200	40.965	14,119,102
2025-02-20	60.000	60.360	58.680	59.880	40.081	12,978,049
2025-02-19	58.300	60.680	58.110	60.470	40.476	12,599,986
2025-02-18	59.990	61.800	57.900	58.300	39.024	15,404,438
2025-02-17	61.890	62.010	59.610	60.310	40.369	18,707,839
2025-02-14	59.010	62.000	58.800	61.180	40.952	19,134,524
2025-02-13	62.230	64.550	59.350	59.490	39.820	26,336,500
2025-02-12	60.930	62.500	59.750	61.030	40.851	16,162,269
2025-02-11	61.210	62.550	59.100	61.310	41.039	20,852,910
2025-02-10	58.000	61.600	57.200	61.050	40.865	26,780,422
2025-02-07	56.660	59.560	55.250	56.940	38.113	29,237,955
2025-02-06	52.880	57.620	52.500	56.750	37.986	26,980,446
2025-02-05	49.710	54.570	49.680	53.080	35.530	27,253,788
2025-01-27	49.920	50.300	48.900	49.050	32.832	9,954,840
2025-01-24	48.670	50.490	48.500	49.620	33.214	11,865,130

← NewerPage 7 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.