Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.680 | 5.830 | 5.650 | 5.760 | 5.760 | 24,126,055 |
| 2022-11-03 | 5.740 | 5.790 | 5.630 | 5.680 | 5.680 | 34,979,345 |
| 2022-11-02 | 5.800 | 6.140 | 5.740 | 5.830 | 5.830 | 64,817,710 |
| 2022-11-01 | 5.540 | 5.580 | 5.460 | 5.580 | 5.580 | 16,235,721 |
| 2022-10-31 | 5.330 | 5.570 | 5.310 | 5.490 | 5.490 | 17,741,040 |
| 2022-10-28 | 5.540 | 5.550 | 5.320 | 5.350 | 5.350 | 16,222,298 |
| 2022-10-27 | 5.520 | 5.590 | 5.460 | 5.550 | 5.550 | 16,724,056 |
| 2022-10-26 | 5.380 | 5.550 | 5.370 | 5.510 | 5.510 | 18,493,501 |
| 2022-10-25 | 5.400 | 5.420 | 5.260 | 5.350 | 5.350 | 12,458,091 |
| 2022-10-24 | 5.490 | 5.600 | 5.350 | 5.360 | 5.360 | 16,931,260 |
| 2022-10-21 | 5.530 | 5.550 | 5.430 | 5.460 | 5.460 | 13,220,167 |
| 2022-10-20 | 5.570 | 5.660 | 5.450 | 5.520 | 5.520 | 16,225,791 |
| 2022-10-19 | 5.500 | 5.570 | 5.460 | 5.550 | 5.550 | 14,167,012 |
| 2022-10-18 | 5.540 | 5.560 | 5.450 | 5.550 | 5.550 | 14,299,986 |
| 2022-10-17 | 5.380 | 5.560 | 5.360 | 5.520 | 5.520 | 17,027,097 |
| 2022-10-14 | 5.370 | 5.440 | 5.330 | 5.410 | 5.410 | 18,384,100 |
| 2022-10-13 | 5.350 | 5.450 | 5.320 | 5.340 | 5.340 | 24,586,025 |
| 2022-10-12 | 5.190 | 5.360 | 5.160 | 5.350 | 5.350 | 16,170,001 |
| 2022-10-11 | 5.100 | 5.250 | 5.070 | 5.220 | 5.220 | 14,674,090 |
| 2022-10-10 | 5.180 | 5.200 | 5.050 | 5.100 | 5.100 | 10,433,421 |
| 2022-09-30 | 5.110 | 5.200 | 5.090 | 5.160 | 5.160 | 8,539,710 |
| 2022-09-29 | 5.260 | 5.280 | 5.080 | 5.110 | 5.110 | 11,408,519 |
| 2022-09-28 | 5.360 | 5.360 | 5.190 | 5.190 | 5.190 | 10,701,653 |
| 2022-09-27 | 5.280 | 5.360 | 5.260 | 5.360 | 5.360 | 10,520,961 |
| 2022-09-26 | 5.320 | 5.380 | 5.240 | 5.240 | 5.240 | 12,544,932 |
| 2022-09-23 | 5.510 | 5.550 | 5.330 | 5.380 | 5.380 | 13,513,390 |
| 2022-09-22 | 5.550 | 5.630 | 5.530 | 5.530 | 5.530 | 11,727,170 |
| 2022-09-21 | 5.520 | 5.690 | 5.420 | 5.610 | 5.610 | 15,519,030 |
| 2022-09-20 | 5.560 | 5.660 | 5.500 | 5.550 | 5.550 | 13,454,161 |
| 2022-09-19 | 5.420 | 5.610 | 5.350 | 5.540 | 5.540 | 23,273,845 |
| 2022-09-16 | 5.600 | 5.760 | 5.490 | 5.500 | 5.500 | 25,035,395 |
| 2022-09-15 | 5.740 | 5.790 | 5.590 | 5.650 | 5.650 | 21,188,360 |
| 2022-09-14 | 5.650 | 5.800 | 5.630 | 5.720 | 5.720 | 13,826,720 |
| 2022-09-13 | 5.870 | 5.930 | 5.790 | 5.800 | 5.800 | 16,016,882 |
| 2022-09-09 | 5.890 | 5.910 | 5.760 | 5.870 | 5.870 | 15,689,510 |
| 2022-09-08 | 5.900 | 5.970 | 5.850 | 5.850 | 5.850 | 16,490,140 |
| 2022-09-07 | 6.070 | 6.070 | 5.840 | 5.930 | 5.930 | 34,237,200 |
| 2022-09-06 | 6.050 | 6.070 | 5.960 | 6.070 | 6.070 | 15,982,458 |
| 2022-09-05 | 6.060 | 6.110 | 5.970 | 6.030 | 6.030 | 17,376,395 |
| 2022-09-02 | 5.900 | 6.160 | 5.900 | 6.080 | 6.080 | 29,489,099 |
| 2022-09-01 | 5.920 | 6.010 | 5.850 | 5.870 | 5.870 | 18,667,762 |
| 2022-08-31 | 6.050 | 6.180 | 5.860 | 5.920 | 5.920 | 29,263,248 |
| 2022-08-30 | 6.070 | 6.240 | 6.060 | 6.130 | 6.130 | 24,756,439 |
| 2022-08-29 | 6.000 | 6.190 | 5.990 | 6.120 | 6.120 | 26,382,749 |
| 2022-08-26 | 6.390 | 6.490 | 6.110 | 6.120 | 6.120 | 46,469,471 |
| 2022-08-25 | 6.860 | 6.900 | 6.300 | 6.390 | 6.390 | 68,065,739 |
| 2022-08-24 | 6.990 | 7.080 | 6.680 | 6.840 | 6.840 | 62,945,556 |
| 2022-08-23 | 7.170 | 7.240 | 6.920 | 6.970 | 6.970 | 88,724,895 |
| 2022-08-22 | 6.620 | 7.280 | 6.450 | 7.280 | 7.280 | 94,721,165 |
| 2022-08-19 | 6.400 | 6.800 | 6.400 | 6.620 | 6.620 | 66,016,208 |
| 2022-08-18 | 6.330 | 6.440 | 6.240 | 6.400 | 6.400 | 39,327,204 |
| 2022-08-17 | 6.590 | 6.730 | 6.370 | 6.390 | 6.390 | 57,333,317 |
| 2022-08-16 | 6.550 | 6.740 | 6.480 | 6.660 | 6.660 | 45,370,263 |
| 2022-08-15 | 6.400 | 6.740 | 6.330 | 6.620 | 6.620 | 58,563,402 |
| 2022-08-12 | 6.310 | 6.890 | 6.280 | 6.490 | 6.490 | 80,599,529 |
| 2022-08-11 | 6.180 | 6.390 | 6.160 | 6.320 | 6.320 | 48,134,531 |
| 2022-08-10 | 6.200 | 6.350 | 6.120 | 6.220 | 6.220 | 41,247,649 |
| 2022-08-09 | 6.070 | 6.260 | 5.990 | 6.200 | 6.200 | 45,074,809 |
| 2022-08-08 | 6.250 | 6.280 | 6.070 | 6.110 | 6.110 | 47,934,512 |
| 2022-08-05 | 6.010 | 6.490 | 5.920 | 6.250 | 6.250 | 82,626,020 |
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.