Genimous Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.060	8.060	8.060	8.060	8.060	13,344,366
2023-10-30	7.330	7.330	7.330	7.330	7.330	17,659,278
2023-10-27	6.510	6.670	6.230	6.660	6.660	54,036,601
2023-10-26	6.500	6.630	6.400	6.550	6.550	46,063,599
2023-10-25	6.370	6.650	6.330	6.540	6.540	41,363,605
2023-10-24	6.460	6.510	6.300	6.370	6.370	35,713,154
2023-10-23	6.640	6.650	6.330	6.370	6.370	34,141,150
2023-10-20	6.750	6.870	6.570	6.630	6.630	42,398,374
2023-10-19	7.010	7.110	6.810	6.820	6.820	54,102,828
2023-10-18	6.840	7.280	6.710	7.070	7.070	80,889,737
2023-10-17	7.100	7.160	6.820	6.930	6.930	64,879,880
2023-10-16	6.920	7.280	6.800	7.090	7.090	106,253,651
2023-10-13	7.040	7.130	6.950	6.960	6.960	60,235,131
2023-10-12	7.180	7.300	6.940	7.000	7.000	113,160,725
2023-10-11	7.210	7.380	6.990	7.160	7.160	186,617,937
2023-10-10	6.380	7.020	6.310	7.020	7.020	161,260,507
2023-10-09	6.360	6.420	6.300	6.380	6.380	22,305,557
2023-09-28	6.350	6.490	6.330	6.460	6.460	29,829,117
2023-09-27	6.220	6.500	6.170	6.340	6.340	34,653,181
2023-09-26	6.360	6.400	6.250	6.280	6.280	35,523,861
2023-09-25	6.020	6.630	6.000	6.340	6.340	103,095,076
2023-09-22	5.670	6.050	5.650	6.040	6.040	35,051,272
2023-09-21	5.700	5.790	5.660	5.690	5.690	12,379,696
2023-09-20	5.750	5.790	5.710	5.730	5.730	10,247,068
2023-09-19	5.860	5.860	5.740	5.750	5.750	17,090,165
2023-09-18	5.820	5.920	5.770	5.870	5.870	14,513,472
2023-09-15	5.920	5.920	5.820	5.850	5.850	11,837,400
2023-09-14	6.000	6.020	5.860	5.890	5.890	15,769,030
2023-09-13	6.150	6.180	5.920	5.980	5.980	25,297,163
2023-09-12	6.180	6.230	6.150	6.160	6.160	15,784,900
2023-09-11	6.130	6.260	6.120	6.220	6.220	29,650,317
2023-09-08	6.030	6.120	5.970	6.080	6.080	17,323,610
2023-09-07	6.120	6.180	6.030	6.040	6.040	14,327,548
2023-09-06	6.090	6.150	5.990	6.130	6.130	18,179,001
2023-09-05	6.160	6.170	6.090	6.110	6.110	13,502,155
2023-09-04	6.100	6.170	6.060	6.170	6.170	18,973,953
2023-09-01	6.120	6.150	6.050	6.080	6.080	15,688,240
2023-08-31	6.180	6.190	6.090	6.100	6.100	17,417,260
2023-08-30	6.100	6.230	6.070	6.190	6.190	29,262,753
2023-08-29	5.800	6.100	5.760	6.090	6.090	28,406,046
2023-08-28	6.080	6.120	5.780	5.800	5.800	28,255,632
2023-08-25	5.950	5.960	5.700	5.740	5.740	28,413,823
2023-08-24	6.020	6.130	5.980	6.020	6.020	20,654,765
2023-08-23	6.080	6.120	5.990	6.000	6.000	17,754,745
2023-08-22	6.000	6.120	5.960	6.110	6.110	22,260,142
2023-08-21	6.040	6.140	5.980	5.990	5.990	17,438,180
2023-08-18	6.200	6.240	6.040	6.040	6.040	24,979,597
2023-08-17	6.100	6.380	6.070	6.220	6.220	26,760,539
2023-08-16	6.310	6.340	6.030	6.110	6.110	37,973,955
2023-08-15	6.550	6.600	6.300	6.380	6.380	44,590,121
2023-08-14	6.340	6.620	6.280	6.620	6.620	30,284,041
2023-08-11	6.560	6.770	6.480	6.590	6.590	49,838,249
2023-08-10	6.530	6.620	6.420	6.520	6.520	16,044,595
2023-08-09	6.630	6.740	6.520	6.540	6.540	25,607,926
2023-08-08	6.600	6.670	6.560	6.670	6.670	25,919,418
2023-08-07	6.590	6.650	6.570	6.600	6.600	24,246,675
2023-08-04	6.370	6.690	6.350	6.600	6.600	49,246,951
2023-08-03	6.490	6.530	6.330	6.390	6.390	25,437,838
2023-08-02	6.450	6.630	6.440	6.530	6.530	26,833,690
2023-08-01	6.450	6.500	6.420	6.480	6.480	15,045,974

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.