Geovis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.660	41.480	39.950	40.770	27.290	15,065,981
2024-10-29	40.900	42.150	39.900	40.200	26.908	20,021,779
2024-10-28	40.600	41.300	40.000	40.350	27.009	13,776,307
2024-10-25	39.320	40.700	39.100	40.130	26.862	14,686,132
2024-10-24	39.200	39.870	38.800	39.160	26.212	12,481,110
2024-10-23	39.000	40.880	38.200	38.960	26.078	20,390,240
2024-10-22	44.060	44.090	38.850	39.080	26.159	30,993,126
2024-10-21	40.670	42.790	40.450	42.780	28.635	29,148,357
2024-10-18	37.000	41.550	36.700	39.800	26.641	24,645,224
2024-10-17	37.000	38.980	36.800	37.330	24.987	16,542,458
2024-10-16	35.500	36.970	35.400	36.200	24.231	7,491,241
2024-10-15	37.100	38.260	36.400	36.590	24.492	13,798,560
2024-10-14	36.400	37.890	35.530	37.500	25.101	12,347,743
2024-10-11	38.800	38.870	35.370	36.000	24.097	13,604,650
2024-10-10	39.850	42.300	38.570	38.760	25.944	20,164,323
2024-10-09	42.450	43.820	38.880	39.110	26.179	27,611,140
2024-10-08	44.930	44.950	40.420	44.950	30.088	28,239,674
2024-09-30	35.060	37.800	33.560	37.460	25.074	18,217,270
2024-09-27	30.000	32.230	29.900	32.130	21.507	7,030,804
2024-09-26	28.350	29.580	28.020	29.530	19.766	6,782,785
2024-09-25	28.770	29.440	28.240	28.380	18.997	7,034,523
2024-09-24	27.700	28.660	27.010	28.500	19.077	8,118,765
2024-09-23	28.450	28.860	27.680	27.940	18.702	5,887,994
2024-09-20	28.490	28.650	28.050	28.520	19.090	5,482,478
2024-09-19	28.270	28.980	27.330	28.570	19.124	8,783,642
2024-09-18	27.250	28.370	26.760	27.980	18.729	6,656,567
2024-09-13	27.200	27.560	26.910	26.980	18.059	2,988,135
2024-09-12	27.300	28.090	27.290	27.410	18.347	3,733,291
2024-09-11	26.960	27.480	26.880	27.360	18.314	3,808,472
2024-09-10	26.580	27.240	26.100	27.030	18.093	3,729,216
2024-09-09	26.800	27.150	26.430	26.500	17.738	3,153,501
2024-09-06	27.600	27.790	26.830	26.830	17.959	4,296,753
2024-09-05	26.900	27.960	26.820	27.670	18.521	5,652,617
2024-09-04	26.480	27.440	26.300	26.990	18.066	6,668,603
2024-09-03	26.200	26.690	26.080	26.330	17.624	3,845,917
2024-09-02	27.280	27.280	26.080	26.140	17.497	5,788,295
2024-08-30	26.600	27.870	26.510	27.270	18.254	6,244,160
2024-08-29	25.710	26.710	25.520	26.670	17.852	9,123,299
2024-08-28	26.320	26.880	25.650	25.810	17.276	4,355,773
2024-08-27	26.660	26.900	25.910	26.200	17.537	5,654,643
2024-08-26	26.990	27.270	26.450	26.760	17.912	3,674,415
2024-08-23	27.580	27.650	26.680	26.990	18.066	5,025,832
2024-08-22	27.040	27.680	26.930	27.080	18.126	4,235,974
2024-08-21	27.850	28.100	26.910	27.160	18.180	6,139,184
2024-08-20	28.320	28.590	27.720	27.850	18.642	4,251,421
2024-08-19	28.470	28.890	28.180	28.360	18.983	3,894,770
2024-08-16	29.340	29.960	28.310	28.370	18.990	6,776,187
2024-08-15	29.180	29.970	28.820	29.390	19.673	3,922,204
2024-08-14	29.760	29.820	29.130	29.190	19.539	2,376,326
2024-08-13	29.600	30.050	29.360	29.740	19.907	2,727,084
2024-08-12	30.000	30.190	29.400	29.610	19.820	3,294,345
2024-08-09	30.700	31.200	30.010	30.180	20.201	3,799,053
2024-08-08	31.580	32.020	30.300	30.730	20.570	4,465,372
2024-08-07	31.620	32.560	31.330	31.890	21.346	6,095,607
2024-08-06	31.090	31.980	30.770	31.560	21.125	5,944,797
2024-08-05	31.580	32.370	30.520	30.590	20.476	6,394,388
2024-08-02	32.250	33.120	31.860	32.020	21.433	6,930,702
2024-08-01	31.860	32.820	31.610	32.470	21.734	8,927,369
2024-07-31	30.590	31.770	29.560	31.770	21.266	10,517,962
2024-07-30	29.700	30.950	29.410	30.680	20.536	7,098,014

← NewerPage 9 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.