Genimous Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.750	6.970	6.630	6.820	6.820	77,658,499
2023-05-04	6.660	6.900	6.600	6.760	6.760	97,118,685
2023-04-28	5.930	6.560	5.920	6.560	6.560	51,310,563
2023-04-27	5.940	6.290	5.900	5.960	5.960	50,346,920
2023-04-26	6.080	6.080	5.780	5.890	5.890	36,532,274
2023-04-25	6.180	6.250	5.980	6.110	6.110	35,386,115
2023-04-24	6.170	6.340	6.130	6.210	6.210	36,366,878
2023-04-21	6.740	6.740	6.170	6.170	6.170	54,755,693
2023-04-20	6.360	6.880	6.350	6.720	6.720	55,367,337
2023-04-19	6.400	6.550	6.370	6.410	6.410	24,331,154
2023-04-18	6.430	6.500	6.270	6.410	6.410	29,181,329
2023-04-17	6.730	6.730	6.450	6.470	6.470	44,660,781
2023-04-14	6.860	6.980	6.640	6.770	6.770	43,546,006
2023-04-13	6.870	7.040	6.830	6.860	6.860	50,911,213
2023-04-12	6.760	6.990	6.750	6.920	6.920	49,758,959
2023-04-11	6.590	6.870	6.550	6.750	6.750	45,386,220
2023-04-10	6.770	6.940	6.570	6.600	6.600	59,511,727
2023-04-07	6.770	6.850	6.580	6.810	6.810	40,390,618
2023-04-06	6.950	7.100	6.670	6.710	6.710	63,479,155
2023-04-04	6.840	7.020	6.740	6.870	6.870	62,213,512
2023-04-03	6.660	6.900	6.630	6.880	6.880	63,444,651
2023-03-31	6.620	6.790	6.470	6.740	6.740	53,270,193
2023-03-30	6.750	6.800	6.500	6.550	6.550	58,212,710
2023-03-29	6.930	6.960	6.660	6.750	6.750	71,411,501
2023-03-28	7.200	7.330	6.850	6.880	6.880	119,747,928
2023-03-27	7.470	7.600	7.020	7.260	7.260	245,106,492
2023-03-24	6.590	7.160	6.530	7.160	7.160	154,849,826
2023-03-23	6.540	6.580	6.460	6.510	6.510	32,397,644
2023-03-22	6.500	6.590	6.460	6.580	6.580	45,465,325
2023-03-21	6.280	6.650	6.220	6.500	6.500	56,740,994
2023-03-20	6.370	6.480	6.280	6.300	6.300	38,258,940
2023-03-17	6.010	6.440	6.010	6.360	6.360	69,436,045
2023-03-16	5.930	6.100	5.850	5.980	5.980	24,624,460
2023-03-15	6.080	6.110	5.980	5.980	5.980	19,294,404
2023-03-14	6.170	6.190	5.940	6.010	6.010	22,739,827
2023-03-13	5.900	6.150	5.850	6.150	6.150	26,888,109
2023-03-10	6.150	6.200	6.090	6.090	6.090	16,570,155
2023-03-09	6.230	6.250	6.080	6.210	6.210	20,317,186
2023-03-08	6.160	6.260	6.150	6.220	6.220	19,942,794
2023-03-07	6.280	6.330	6.120	6.130	6.130	27,219,439
2023-03-06	6.390	6.470	6.290	6.310	6.310	35,390,788
2023-03-03	6.250	6.550	6.210	6.330	6.330	53,451,387
2023-03-02	6.210	6.300	6.200	6.250	6.250	40,036,870
2023-03-01	6.050	6.250	6.020	6.240	6.240	48,366,707
2023-02-28	6.020	6.080	5.940	6.050	6.050	24,847,620
2023-02-27	6.070	6.130	5.950	5.960	5.960	30,265,187
2023-02-24	6.120	6.160	6.010	6.100	6.100	32,232,841
2023-02-23	6.320	6.390	6.100	6.120	6.120	51,349,912
2023-02-22	6.390	6.480	6.230	6.310	6.310	65,205,137
2023-02-21	6.650	6.690	6.410	6.540	6.540	82,023,258
2023-02-20	6.510	6.790	6.410	6.610	6.610	91,471,595
2023-02-17	6.510	6.640	6.160	6.570	6.570	112,303,095
2023-02-16	6.650	6.860	6.300	6.450	6.450	126,545,136
2023-02-15	6.180	6.790	6.180	6.530	6.530	104,468,381
2023-02-14	6.380	6.460	6.130	6.170	6.170	59,946,124
2023-02-13	6.090	6.510	6.020	6.300	6.300	86,999,339
2023-02-10	6.100	6.180	6.000	6.060	6.060	54,789,294
2023-02-09	5.950	6.520	5.870	6.190	6.190	86,048,023
2023-02-08	6.080	6.140	5.920	5.930	5.930	38,205,734
2023-02-07	5.940	6.240	5.900	6.130	6.130	57,010,113

← NewerPage 15 of 21 · 1,213 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.