Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.970 | 6.020 | 5.880 | 5.970 | 5.970 | 33,695,837 |
| 2023-02-03 | 5.870 | 6.030 | 5.840 | 5.980 | 5.980 | 50,464,289 |
| 2023-02-02 | 5.790 | 5.920 | 5.760 | 5.850 | 5.850 | 32,835,743 |
| 2023-02-01 | 5.680 | 5.830 | 5.600 | 5.800 | 5.800 | 29,517,424 |
| 2023-01-31 | 5.610 | 5.650 | 5.540 | 5.630 | 5.630 | 21,174,038 |
| 2023-01-30 | 5.640 | 5.750 | 5.610 | 5.690 | 5.690 | 24,316,131 |
| 2023-01-20 | 5.590 | 5.620 | 5.530 | 5.610 | 5.610 | 17,291,993 |
| 2023-01-19 | 5.490 | 5.580 | 5.480 | 5.570 | 5.570 | 16,083,054 |
| 2023-01-18 | 5.480 | 5.540 | 5.440 | 5.540 | 5.540 | 14,863,227 |
| 2023-01-17 | 5.500 | 5.590 | 5.450 | 5.460 | 5.460 | 17,044,700 |
| 2023-01-16 | 5.500 | 5.570 | 5.480 | 5.500 | 5.500 | 14,896,403 |
| 2023-01-13 | 5.510 | 5.530 | 5.450 | 5.510 | 5.510 | 11,217,548 |
| 2023-01-12 | 5.430 | 5.530 | 5.400 | 5.520 | 5.520 | 14,744,102 |
| 2023-01-11 | 5.480 | 5.550 | 5.430 | 5.460 | 5.460 | 13,580,178 |
| 2023-01-10 | 5.460 | 5.520 | 5.390 | 5.500 | 5.500 | 12,190,840 |
| 2023-01-09 | 5.450 | 5.500 | 5.400 | 5.440 | 5.440 | 10,774,226 |
| 2023-01-06 | 5.520 | 5.610 | 5.420 | 5.430 | 5.430 | 13,556,204 |
| 2023-01-05 | 5.570 | 5.620 | 5.520 | 5.530 | 5.530 | 12,591,283 |
| 2023-01-04 | 5.510 | 5.630 | 5.460 | 5.600 | 5.600 | 23,257,871 |
| 2023-01-03 | 5.340 | 5.500 | 5.330 | 5.480 | 5.480 | 18,247,643 |
| 2022-12-30 | 5.180 | 5.340 | 5.180 | 5.290 | 5.290 | 15,087,613 |
| 2022-12-29 | 5.220 | 5.300 | 5.180 | 5.190 | 5.190 | 11,713,833 |
| 2022-12-28 | 5.250 | 5.300 | 5.210 | 5.220 | 5.220 | 9,676,610 |
| 2022-12-27 | 5.340 | 5.350 | 5.230 | 5.290 | 5.290 | 9,148,206 |
| 2022-12-26 | 5.270 | 5.330 | 5.230 | 5.310 | 5.310 | 9,686,914 |
| 2022-12-23 | 5.210 | 5.310 | 5.180 | 5.270 | 5.270 | 9,691,454 |
| 2022-12-22 | 5.290 | 5.340 | 5.200 | 5.220 | 5.220 | 8,779,389 |
| 2022-12-21 | 5.360 | 5.390 | 5.250 | 5.270 | 5.270 | 11,332,900 |
| 2022-12-20 | 5.310 | 5.450 | 5.310 | 5.350 | 5.350 | 11,639,810 |
| 2022-12-19 | 5.440 | 5.520 | 5.280 | 5.310 | 5.310 | 15,908,874 |
| 2022-12-16 | 5.550 | 5.590 | 5.490 | 5.500 | 5.500 | 12,661,390 |
| 2022-12-15 | 5.570 | 5.660 | 5.540 | 5.610 | 5.610 | 15,310,344 |
| 2022-12-14 | 5.550 | 5.620 | 5.510 | 5.570 | 5.570 | 11,196,832 |
| 2022-12-13 | 5.610 | 5.650 | 5.530 | 5.550 | 5.550 | 13,302,415 |
| 2022-12-12 | 5.630 | 5.680 | 5.560 | 5.590 | 5.590 | 13,314,690 |
| 2022-12-09 | 5.750 | 5.790 | 5.640 | 5.670 | 5.670 | 14,579,470 |
| 2022-12-08 | 5.890 | 5.890 | 5.730 | 5.740 | 5.740 | 15,447,418 |
| 2022-12-07 | 5.880 | 5.950 | 5.850 | 5.900 | 5.900 | 14,998,104 |
| 2022-12-06 | 5.900 | 5.940 | 5.870 | 5.910 | 5.910 | 12,708,870 |
| 2022-12-05 | 5.860 | 5.960 | 5.850 | 5.930 | 5.930 | 17,715,940 |
| 2022-12-02 | 5.760 | 5.950 | 5.740 | 5.850 | 5.850 | 21,171,459 |
| 2022-12-01 | 5.740 | 5.780 | 5.700 | 5.750 | 5.750 | 15,873,320 |
| 2022-11-30 | 5.700 | 5.730 | 5.660 | 5.680 | 5.680 | 10,655,603 |
| 2022-11-29 | 5.600 | 5.730 | 5.600 | 5.710 | 5.710 | 12,227,664 |
| 2022-11-28 | 5.570 | 5.630 | 5.500 | 5.590 | 5.590 | 15,062,533 |
| 2022-11-25 | 5.680 | 5.740 | 5.640 | 5.690 | 5.690 | 9,770,880 |
| 2022-11-24 | 5.730 | 5.780 | 5.680 | 5.690 | 5.690 | 12,199,517 |
| 2022-11-23 | 5.810 | 5.860 | 5.650 | 5.730 | 5.730 | 19,841,279 |
| 2022-11-22 | 5.930 | 5.960 | 5.800 | 5.830 | 5.830 | 17,897,504 |
| 2022-11-21 | 5.950 | 6.000 | 5.810 | 5.930 | 5.930 | 23,302,133 |
| 2022-11-18 | 6.160 | 6.220 | 5.920 | 5.960 | 5.960 | 40,030,271 |
| 2022-11-17 | 6.100 | 6.180 | 6.050 | 6.160 | 6.160 | 33,662,848 |
| 2022-11-16 | 5.970 | 6.100 | 5.970 | 6.040 | 6.040 | 27,867,829 |
| 2022-11-15 | 5.930 | 6.040 | 5.930 | 5.990 | 5.990 | 22,973,139 |
| 2022-11-14 | 5.940 | 6.040 | 5.880 | 5.980 | 5.980 | 27,271,003 |
| 2022-11-11 | 6.110 | 6.250 | 5.990 | 5.990 | 5.990 | 46,331,974 |
| 2022-11-10 | 5.800 | 6.300 | 5.770 | 6.100 | 6.100 | 57,375,069 |
| 2022-11-09 | 5.940 | 5.960 | 5.830 | 5.870 | 5.870 | 24,409,961 |
| 2022-11-08 | 5.900 | 5.930 | 5.820 | 5.930 | 5.930 | 24,818,719 |
| 2022-11-07 | 5.770 | 6.060 | 5.720 | 5.950 | 5.950 | 40,913,840 |
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.