Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	49.830	50.700	48.610	48.800	32.665	12,740,864
2025-01-22	50.180	50.690	48.390	49.230	32.953	13,173,052
2025-01-21	49.980	50.800	49.020	50.350	33.702	15,298,169
2025-01-20	49.060	49.920	48.490	49.630	33.220	18,670,418
2025-01-17	46.910	49.350	46.740	48.220	32.277	12,655,909
2025-01-16	47.700	48.360	46.810	47.100	31.527	13,242,011
2025-01-15	49.700	49.990	47.330	47.480	31.781	15,903,751
2025-01-14	47.500	49.980	47.250	49.590	33.194	15,285,197
2025-01-13	46.040	48.440	45.530	47.450	31.761	10,584,133
2025-01-10	47.610	48.770	46.330	46.430	31.078	10,929,737
2025-01-09	46.770	48.390	46.620	47.850	32.029	13,249,664
2025-01-08	46.190	47.870	45.070	47.100	31.527	14,302,967
2025-01-07	45.500	46.700	45.500	46.360	31.032	8,299,615
2025-01-06	46.080	47.090	45.150	45.490	30.449	12,219,713
2025-01-03	48.400	48.450	45.680	46.080	30.844	18,909,466
2025-01-02	51.200	51.580	47.370	48.000	32.129	16,809,756
2024-12-31	53.000	53.400	50.930	51.030	34.158	10,438,475
2024-12-30	52.430	53.180	51.310	52.450	35.108	10,785,473
2024-12-27	51.990	53.500	51.810	52.240	34.967	12,722,047
2024-12-26	51.050	53.330	50.970	52.170	34.921	14,070,318
2024-12-25	50.110	52.780	49.410	51.250	34.305	22,914,358
2024-12-24	53.180	53.790	51.750	51.900	34.740	15,477,638
2024-12-23	54.660	54.910	52.520	52.550	35.175	12,988,966
2024-12-20	53.840	55.700	53.320	54.650	36.581	12,347,586
2024-12-19	52.600	53.840	52.550	53.680	35.931	10,263,485
2024-12-18	53.010	53.950	52.650	53.500	35.811	10,169,101
2024-12-17	55.900	56.180	52.720	52.900	35.409	16,838,281
2024-12-16	56.400	56.800	55.510	55.890	37.411	9,498,089
2024-12-13	57.980	58.350	56.400	56.520	37.832	15,211,366
2024-12-12	58.650	59.300	57.000	58.540	39.184	13,306,021
2024-12-11	58.460	59.200	57.690	58.500	39.158	11,007,906
2024-12-10	60.010	60.570	58.020	58.630	39.245	21,040,742
2024-12-09	58.500	59.000	57.380	57.610	38.562	9,973,259
2024-12-06	59.290	60.000	57.340	58.500	39.158	13,950,129
2024-12-05	58.900	59.680	58.240	59.170	39.606	11,622,157
2024-12-04	62.240	63.180	58.230	58.880	39.412	22,479,548
2024-12-03	63.000	64.170	61.500	62.700	41.969	19,535,646
2024-12-02	59.070	64.380	58.850	62.600	41.902	25,768,238
2024-11-29	58.300	61.000	56.960	59.580	39.881	19,966,731
2024-11-28	59.250	60.150	58.160	58.620	39.238	18,630,459
2024-11-27	55.690	59.330	54.300	59.250	39.660	22,647,603
2024-11-26	57.760	58.880	55.720	56.020	37.498	16,002,871
2024-11-25	56.320	58.000	55.520	57.320	38.368	16,930,209
2024-11-22	61.010	61.010	55.770	56.000	37.484	26,615,962
2024-11-21	58.900	63.440	58.020	61.480	41.152	32,874,853
2024-11-20	58.500	59.800	56.810	58.970	39.472	26,053,903
2024-11-19	56.950	58.800	55.610	57.910	38.763	23,647,377
2024-11-18	58.800	59.490	55.700	56.260	37.658	24,539,996
2024-11-15	61.010	62.500	59.010	59.080	39.546	25,985,756
2024-11-14	64.370	67.190	60.900	61.400	41.099	35,486,476
2024-11-13	65.590	69.700	64.600	65.920	44.124	28,023,093
2024-11-12	69.200	70.800	65.550	66.710	44.653	42,654,258
2024-11-11	66.550	75.210	63.750	71.950	48.161	44,202,764
2024-11-08	57.300	68.880	57.210	65.000	43.509	48,616,797
2024-11-07	57.800	61.800	55.480	57.570	38.535	49,313,200
2024-11-06	54.400	62.180	54.110	54.960	36.788	61,165,376
2024-11-05	43.600	51.890	43.100	51.890	34.733	46,216,054
2024-11-04	39.660	43.350	39.220	43.240	28.943	27,163,394
2024-11-01	41.410	42.160	39.600	39.660	26.547	16,909,244
2024-10-31	40.960	41.960	40.570	41.400	27.712	18,468,217

← NewerPage 8 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.