Genimous Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.380	6.510	6.360	6.480	6.480	17,791,330
2023-07-28	6.320	6.440	6.220	6.410	6.410	18,118,078
2023-07-27	6.460	6.490	6.280	6.330	6.330	18,461,496
2023-07-26	6.550	6.580	6.430	6.460	6.460	18,268,308
2023-07-25	6.490	6.590	6.480	6.580	6.580	17,992,087
2023-07-24	6.460	6.540	6.390	6.450	6.450	12,197,514
2023-07-21	6.540	6.590	6.430	6.480	6.480	20,830,636
2023-07-20	6.530	6.800	6.470	6.610	6.610	33,697,276
2023-07-19	6.440	6.540	6.410	6.490	6.490	17,568,435
2023-07-18	6.620	6.640	6.360	6.450	6.450	24,912,652
2023-07-17	6.550	6.690	6.470	6.630	6.630	18,318,660
2023-07-14	6.590	6.670	6.550	6.580	6.580	27,627,214
2023-07-13	6.400	6.570	6.360	6.550	6.550	29,540,584
2023-07-12	6.540	6.550	6.340	6.370	6.370	31,117,124
2023-07-11	6.530	6.590	6.450	6.550	6.550	20,558,850
2023-07-10	6.700	6.700	6.550	6.550	6.550	27,625,045
2023-07-07	6.680	6.750	6.530	6.750	6.750	26,640,498
2023-07-06	6.660	6.820	6.640	6.710	6.710	24,665,468
2023-07-05	6.800	6.880	6.680	6.680	6.680	31,169,900
2023-07-04	6.900	6.940	6.800	6.820	6.820	32,899,316
2023-07-03	7.040	7.090	6.830	6.950	6.950	33,730,761
2023-06-30	6.950	7.050	6.880	7.010	7.010	34,124,196
2023-06-29	6.860	6.990	6.820	6.910	6.910	30,091,581
2023-06-28	7.070	7.080	6.680	6.940	6.940	50,876,883
2023-06-27	7.000	7.140	7.000	7.100	7.100	39,883,684
2023-06-26	7.320	7.390	6.950	6.990	6.990	71,339,250
2023-06-21	7.830	7.960	7.370	7.370	7.370	86,468,332
2023-06-20	7.850	7.930	7.700	7.760	7.760	99,971,868
2023-06-19	7.500	8.270	7.470	8.000	8.000	172,465,219
2023-06-16	7.150	7.700	7.060	7.520	7.520	114,364,184
2023-06-15	7.330	7.370	7.150	7.180	7.180	53,397,479
2023-06-14	7.310	7.520	7.270	7.350	7.350	65,102,982
2023-06-13	7.210	7.470	7.160	7.380	7.380	82,622,412
2023-06-12	7.270	7.310	7.180	7.200	7.200	44,145,971
2023-06-09	6.990	7.290	6.910	7.270	7.270	73,448,595
2023-06-08	7.050	7.070	6.850	7.000	7.000	51,404,020
2023-06-07	7.080	7.230	6.980	7.110	7.110	50,361,072
2023-06-06	7.300	7.310	7.030	7.080	7.080	78,008,439
2023-06-05	7.350	7.480	7.260	7.370	7.370	72,602,970
2023-06-02	7.530	7.620	7.280	7.350	7.350	101,415,154
2023-06-01	7.430	7.870	7.380	7.530	7.530	144,274,256
2023-05-31	7.240	7.770	7.140	7.590	7.590	160,437,840
2023-05-30	7.160	7.250	7.090	7.220	7.220	96,354,505
2023-05-29	7.470	7.550	7.200	7.270	7.270	151,448,658
2023-05-26	6.530	7.240	6.370	7.240	7.240	141,438,858
2023-05-25	6.900	6.930	6.420	6.580	6.580	126,496,037
2023-05-24	7.050	7.160	6.830	6.990	6.990	159,307,791
2023-05-23	6.830	7.580	6.830	7.290	7.290	229,741,717
2023-05-22	6.940	7.320	6.820	6.890	6.890	97,998,128
2023-05-19	7.080	7.160	6.830	6.880	6.880	145,277,502
2023-05-18	6.650	7.410	6.610	7.270	7.270	207,597,624
2023-05-17	6.400	7.100	6.350	6.740	6.740	121,152,542
2023-05-16	6.800	6.820	6.390	6.450	6.450	57,491,172
2023-05-15	6.980	7.070	6.650	6.810	6.810	57,203,655
2023-05-12	7.070	7.350	6.880	6.960	6.960	88,483,192
2023-05-11	6.940	7.230	6.920	7.070	7.070	91,437,564
2023-05-10	6.750	7.110	6.740	6.920	6.920	97,766,365
2023-05-09	6.910	6.980	6.750	6.790	6.790	59,775,373
2023-05-08	6.780	6.950	6.650	6.900	6.900	64,547,254
2023-05-05	6.750	6.970	6.630	6.820	6.820	77,658,499

← NewerPage 14 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.