Shanghai GenTech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.980 | 25.120 | 23.940 | 24.890 | 24.245 | 6,865,117 |
| 2021-11-08 | 23.800 | 23.810 | 22.900 | 23.280 | 22.677 | 3,154,232 |
| 2021-11-05 | 24.550 | 24.860 | 23.680 | 23.820 | 23.203 | 2,825,508 |
| 2021-11-04 | 24.340 | 24.900 | 23.910 | 24.250 | 23.622 | 3,126,673 |
| 2021-11-03 | 24.430 | 24.850 | 24.130 | 24.490 | 23.855 | 3,034,309 |
| 2021-11-02 | 23.200 | 25.000 | 23.150 | 24.430 | 23.797 | 6,024,108 |
| 2021-11-01 | 23.870 | 24.150 | 23.000 | 23.570 | 22.959 | 4,718,778 |
| 2021-10-29 | 22.470 | 24.300 | 22.280 | 24.250 | 23.622 | 4,024,064 |
| 2021-10-28 | 22.000 | 22.960 | 22.000 | 22.240 | 21.664 | 2,121,779 |
| 2021-10-27 | 22.680 | 22.800 | 21.570 | 21.990 | 21.420 | 2,481,883 |
| 2021-10-26 | 22.790 | 23.210 | 22.460 | 22.800 | 22.209 | 1,799,379 |
| 2021-10-25 | 22.790 | 22.920 | 22.100 | 22.790 | 22.199 | 1,576,653 |
| 2021-10-22 | 22.670 | 23.350 | 22.390 | 22.600 | 22.014 | 2,039,293 |
| 2021-10-21 | 23.150 | 23.450 | 22.420 | 22.860 | 22.268 | 2,139,334 |
| 2021-10-20 | 22.300 | 23.330 | 22.300 | 23.090 | 22.492 | 2,961,594 |
| 2021-10-19 | 22.690 | 22.690 | 21.910 | 22.280 | 21.703 | 1,262,721 |
| 2021-10-18 | 21.300 | 22.500 | 21.300 | 22.220 | 21.644 | 2,201,107 |
| 2021-10-15 | 22.000 | 22.190 | 21.030 | 21.290 | 20.738 | 2,850,645 |
| 2021-10-14 | 21.200 | 22.360 | 21.200 | 22.000 | 21.430 | 2,273,161 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1000 CNY |
| 2025-06-27 | 0.2796 CNY |
| 2024-06-20 | 0.2865 CNY |
| 2022-07-18 | 0.1343 CNY |
| 2021-07-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.