Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.900 | 6.200 | 5.760 | 6.110 | 6.110 | 101,627,588 |
| 2022-08-03 | 5.780 | 5.980 | 5.780 | 5.980 | 5.980 | 44,530,343 |
| 2022-08-02 | 5.720 | 5.770 | 5.410 | 5.440 | 5.440 | 31,197,576 |
| 2022-08-01 | 5.930 | 6.030 | 5.800 | 5.820 | 5.820 | 29,837,446 |
| 2022-07-29 | 5.850 | 6.060 | 5.790 | 5.870 | 5.870 | 37,944,243 |
| 2022-07-28 | 5.790 | 5.880 | 5.770 | 5.850 | 5.850 | 24,801,011 |
| 2022-07-27 | 5.820 | 5.840 | 5.760 | 5.780 | 5.780 | 17,699,050 |
| 2022-07-26 | 5.750 | 5.880 | 5.710 | 5.840 | 5.840 | 26,068,829 |
| 2022-07-25 | 5.710 | 5.820 | 5.600 | 5.740 | 5.740 | 17,406,713 |
| 2022-07-22 | 5.750 | 5.800 | 5.650 | 5.710 | 5.710 | 19,064,290 |
| 2022-07-21 | 5.800 | 5.890 | 5.740 | 5.770 | 5.770 | 26,868,321 |
| 2022-07-20 | 5.740 | 5.810 | 5.680 | 5.800 | 5.800 | 25,362,940 |
| 2022-07-19 | 5.610 | 5.750 | 5.560 | 5.720 | 5.720 | 27,483,190 |
| 2022-07-18 | 5.460 | 5.630 | 5.460 | 5.620 | 5.620 | 18,172,516 |
| 2022-07-15 | 5.640 | 5.680 | 5.470 | 5.510 | 5.510 | 32,668,802 |
| 2022-07-14 | 5.810 | 5.830 | 5.660 | 5.680 | 5.680 | 31,691,102 |
| 2022-07-13 | 5.840 | 5.920 | 5.720 | 5.880 | 5.880 | 39,930,281 |
| 2022-07-12 | 5.840 | 6.020 | 5.780 | 5.790 | 5.790 | 59,645,714 |
| 2022-07-11 | 5.800 | 6.070 | 5.730 | 5.900 | 5.900 | 94,607,331 |
| 2022-07-08 | 5.250 | 5.750 | 5.220 | 5.750 | 5.750 | 55,783,091 |
| 2022-07-07 | 5.210 | 5.260 | 5.210 | 5.230 | 5.230 | 9,454,965 |
| 2022-07-06 | 5.350 | 5.360 | 5.180 | 5.220 | 5.220 | 14,251,561 |
| 2022-07-05 | 5.460 | 5.480 | 5.260 | 5.310 | 5.310 | 24,476,472 |
| 2022-07-04 | 5.530 | 5.550 | 5.440 | 5.480 | 5.480 | 18,394,350 |
| 2022-07-01 | 5.580 | 5.660 | 5.530 | 5.600 | 5.600 | 16,657,785 |
| 2022-06-30 | 5.520 | 5.610 | 5.500 | 5.560 | 5.560 | 14,749,550 |
| 2022-06-29 | 5.590 | 5.670 | 5.510 | 5.520 | 5.520 | 19,630,531 |
| 2022-06-28 | 5.530 | 5.630 | 5.440 | 5.620 | 5.620 | 21,199,020 |
| 2022-06-27 | 5.530 | 5.590 | 5.500 | 5.550 | 5.550 | 15,224,841 |
| 2022-06-24 | 5.500 | 5.620 | 5.490 | 5.500 | 5.500 | 22,233,707 |
| 2022-06-23 | 5.420 | 5.500 | 5.340 | 5.490 | 5.490 | 15,597,974 |
| 2022-06-22 | 5.560 | 5.560 | 5.400 | 5.430 | 5.430 | 17,534,754 |
| 2022-06-21 | 5.540 | 5.630 | 5.500 | 5.570 | 5.570 | 18,718,050 |
| 2022-06-20 | 5.560 | 5.620 | 5.500 | 5.550 | 5.550 | 23,025,390 |
| 2022-06-17 | 5.900 | 5.910 | 5.580 | 5.630 | 5.630 | 40,797,460 |
| 2022-06-16 | 5.480 | 5.720 | 5.460 | 5.670 | 5.670 | 37,994,663 |
| 2022-06-15 | 5.440 | 5.650 | 5.410 | 5.510 | 5.510 | 35,581,521 |
| 2022-06-14 | 5.500 | 5.610 | 5.300 | 5.460 | 5.460 | 34,468,804 |
| 2022-06-13 | 5.310 | 5.680 | 5.270 | 5.490 | 5.490 | 29,648,506 |
| 2022-06-10 | 5.250 | 5.370 | 5.220 | 5.330 | 5.330 | 11,926,280 |
| 2022-06-09 | 5.450 | 5.450 | 5.210 | 5.290 | 5.290 | 16,089,166 |
| 2022-06-08 | 5.420 | 5.520 | 5.240 | 5.430 | 5.430 | 22,235,330 |
| 2022-06-07 | 5.470 | 5.470 | 5.340 | 5.400 | 5.400 | 13,791,381 |
| 2022-06-06 | 5.400 | 5.500 | 5.370 | 5.470 | 5.470 | 15,972,044 |
| 2022-06-02 | 5.450 | 5.460 | 5.330 | 5.400 | 5.400 | 13,066,138 |
| 2022-06-01 | 5.380 | 5.550 | 5.350 | 5.450 | 5.450 | 20,367,510 |
| 2022-05-31 | 5.270 | 5.410 | 5.190 | 5.410 | 5.410 | 21,827,958 |
| 2022-05-30 | 5.380 | 5.380 | 5.230 | 5.270 | 5.270 | 13,455,652 |
| 2022-05-27 | 5.420 | 5.430 | 5.280 | 5.310 | 5.310 | 16,370,390 |
| 2022-05-26 | 5.360 | 5.430 | 5.240 | 5.420 | 5.420 | 26,695,203 |
| 2022-05-25 | 5.090 | 5.260 | 5.060 | 5.240 | 5.240 | 18,291,137 |
| 2022-05-24 | 5.400 | 5.400 | 5.080 | 5.090 | 5.090 | 27,967,130 |
| 2022-05-23 | 5.450 | 5.510 | 5.390 | 5.460 | 5.460 | 18,203,011 |
| 2022-05-20 | 5.350 | 5.420 | 5.330 | 5.370 | 5.370 | 15,182,660 |
| 2022-05-19 | 5.330 | 5.370 | 5.240 | 5.350 | 5.350 | 25,018,207 |
| 2022-05-18 | 5.260 | 5.680 | 5.260 | 5.450 | 5.450 | 41,735,719 |
| 2022-05-17 | 5.250 | 5.270 | 5.080 | 5.200 | 5.200 | 12,837,603 |
| 2022-05-16 | 5.280 | 5.320 | 5.230 | 5.250 | 5.250 | 12,546,733 |
| 2022-05-13 | 5.330 | 5.330 | 5.220 | 5.250 | 5.250 | 11,681,360 |
| 2022-05-12 | 5.260 | 5.350 | 5.220 | 5.290 | 5.290 | 14,323,480 |
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.