Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.340 | 7.450 | 7.000 | 7.430 | 7.430 | 91,881,123 |
| 2024-01-23 | 7.250 | 7.460 | 6.990 | 7.390 | 7.390 | 90,392,717 |
| 2024-01-22 | 7.600 | 7.950 | 7.140 | 7.260 | 7.260 | 101,115,925 |
| 2024-01-19 | 7.990 | 8.150 | 7.580 | 7.600 | 7.600 | 92,787,600 |
| 2024-01-18 | 8.050 | 8.100 | 7.640 | 7.980 | 7.980 | 113,376,152 |
| 2024-01-17 | 8.550 | 8.570 | 8.090 | 8.110 | 8.110 | 131,638,910 |
| 2024-01-16 | 8.510 | 8.930 | 8.340 | 8.570 | 8.570 | 197,399,809 |
| 2024-01-15 | 8.800 | 8.930 | 8.410 | 8.550 | 8.550 | 226,096,585 |
| 2024-01-12 | 8.290 | 8.660 | 8.160 | 8.660 | 8.660 | 271,865,910 |
| 2024-01-11 | 7.480 | 7.870 | 7.480 | 7.870 | 7.870 | 38,593,912 |
| 2024-01-10 | 7.620 | 7.640 | 7.110 | 7.150 | 7.150 | 72,243,441 |
| 2024-01-09 | 7.870 | 8.030 | 7.500 | 7.620 | 7.620 | 76,845,865 |
| 2024-01-08 | 8.160 | 8.210 | 7.780 | 7.800 | 7.800 | 73,581,921 |
| 2024-01-05 | 8.690 | 8.750 | 8.150 | 8.280 | 8.280 | 129,361,580 |
| 2024-01-04 | 8.580 | 9.100 | 8.490 | 8.820 | 8.820 | 183,350,936 |
| 2024-01-03 | 8.530 | 8.700 | 8.350 | 8.530 | 8.530 | 73,996,897 |
| 2024-01-02 | 8.870 | 8.910 | 8.530 | 8.590 | 8.590 | 99,283,571 |
| 2023-12-29 | 7.930 | 8.730 | 7.850 | 8.730 | 8.730 | 115,853,192 |
| 2023-12-28 | 7.660 | 8.170 | 7.370 | 7.940 | 7.940 | 71,590,534 |
| 2023-12-27 | 7.680 | 7.740 | 7.490 | 7.620 | 7.620 | 50,980,108 |
| 2023-12-26 | 7.820 | 7.850 | 7.550 | 7.640 | 7.640 | 55,919,735 |
| 2023-12-25 | 8.000 | 8.250 | 7.440 | 7.870 | 7.870 | 100,714,890 |
| 2023-12-22 | 8.480 | 8.950 | 7.990 | 8.210 | 8.210 | 185,627,694 |
| 2023-12-21 | 8.080 | 8.700 | 8.050 | 8.700 | 8.700 | 148,437,193 |
| 2023-12-20 | 8.130 | 8.560 | 8.080 | 8.190 | 8.190 | 89,419,744 |
| 2023-12-19 | 8.120 | 8.230 | 8.060 | 8.150 | 8.150 | 42,306,672 |
| 2023-12-18 | 8.330 | 8.340 | 8.020 | 8.080 | 8.080 | 43,456,742 |
| 2023-12-15 | 8.220 | 8.480 | 8.130 | 8.280 | 8.280 | 48,311,359 |
| 2023-12-14 | 8.480 | 8.630 | 8.220 | 8.260 | 8.260 | 60,136,538 |
| 2023-12-13 | 8.510 | 8.660 | 8.410 | 8.410 | 8.410 | 61,999,292 |
| 2023-12-12 | 8.520 | 8.750 | 8.390 | 8.560 | 8.560 | 92,044,630 |
| 2023-12-11 | 8.260 | 8.480 | 8.230 | 8.460 | 8.460 | 63,515,558 |
| 2023-12-08 | 8.390 | 8.410 | 8.150 | 8.190 | 8.190 | 58,146,823 |
| 2023-12-07 | 8.270 | 8.470 | 8.270 | 8.380 | 8.380 | 59,417,946 |
| 2023-12-06 | 8.140 | 8.450 | 8.100 | 8.360 | 8.360 | 74,661,105 |
| 2023-12-05 | 8.530 | 8.570 | 8.160 | 8.160 | 8.160 | 70,817,925 |
| 2023-12-04 | 8.570 | 8.690 | 8.500 | 8.550 | 8.550 | 77,751,232 |
| 2023-12-01 | 8.000 | 8.700 | 7.980 | 8.620 | 8.620 | 158,295,665 |
| 2023-11-30 | 8.380 | 8.410 | 7.830 | 7.970 | 7.970 | 121,682,631 |
| 2023-11-29 | 8.260 | 8.550 | 8.180 | 8.480 | 8.480 | 89,668,684 |
| 2023-11-28 | 8.280 | 8.380 | 8.160 | 8.320 | 8.320 | 72,162,254 |
| 2023-11-27 | 8.290 | 8.520 | 8.200 | 8.230 | 8.230 | 85,293,009 |
| 2023-11-24 | 9.010 | 9.050 | 8.430 | 8.460 | 8.460 | 141,464,445 |
| 2023-11-23 | 9.380 | 9.600 | 8.850 | 9.030 | 9.030 | 211,539,920 |
| 2023-11-22 | 9.710 | 10.540 | 9.480 | 9.830 | 9.830 | 339,437,829 |
| 2023-11-21 | 8.910 | 9.920 | 8.910 | 9.920 | 9.920 | 218,301,798 |
| 2023-11-20 | 8.550 | 9.200 | 8.460 | 9.020 | 9.020 | 199,443,532 |
| 2023-11-17 | 8.500 | 8.880 | 8.440 | 8.590 | 8.590 | 123,023,857 |
| 2023-11-16 | 8.560 | 8.940 | 8.460 | 8.660 | 8.660 | 150,244,945 |
| 2023-11-15 | 8.880 | 9.100 | 8.530 | 8.640 | 8.640 | 178,349,961 |
| 2023-11-14 | 8.550 | 9.300 | 8.550 | 8.950 | 8.950 | 248,222,718 |
| 2023-11-13 | 8.400 | 8.690 | 8.270 | 8.470 | 8.470 | 159,818,844 |
| 2023-11-10 | 8.010 | 8.800 | 7.910 | 8.310 | 8.310 | 192,853,601 |
| 2023-11-09 | 8.700 | 8.700 | 8.050 | 8.090 | 8.090 | 215,492,735 |
| 2023-11-08 | 8.460 | 9.080 | 8.300 | 8.940 | 8.940 | 278,283,864 |
| 2023-11-07 | 8.710 | 9.760 | 8.680 | 8.710 | 8.710 | 350,212,067 |
| 2023-11-06 | 8.930 | 9.200 | 8.610 | 8.870 | 8.870 | 290,452,506 |
| 2023-11-03 | 9.400 | 9.490 | 8.370 | 8.670 | 8.670 | 313,895,386 |
| 2023-11-02 | 9.000 | 9.300 | 9.000 | 9.300 | 9.300 | 92,308,368 |
| 2023-11-01 | 7.990 | 8.860 | 7.500 | 8.450 | 8.450 | 317,751,736 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-13 | 0.0230 CNY |
| 2019-07-05 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.