Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.320 | 5.450 | 5.250 | 5.260 | 5.260 | 19,573,705 |
| 2022-05-10 | 5.180 | 5.330 | 5.140 | 5.310 | 5.310 | 12,894,460 |
| 2022-05-09 | 5.230 | 5.350 | 5.200 | 5.260 | 5.260 | 16,822,202 |
| 2022-05-06 | 5.100 | 5.240 | 5.010 | 5.130 | 5.130 | 13,192,393 |
| 2022-05-05 | 5.140 | 5.260 | 5.080 | 5.210 | 5.210 | 13,156,553 |
| 2022-04-29 | 4.940 | 5.220 | 4.940 | 5.170 | 5.170 | 19,219,885 |
| 2022-04-28 | 5.080 | 5.110 | 4.870 | 4.930 | 4.930 | 16,203,255 |
| 2022-04-27 | 4.950 | 5.160 | 4.840 | 5.150 | 5.150 | 18,064,994 |
| 2022-04-26 | 5.020 | 5.190 | 4.940 | 5.000 | 5.000 | 17,302,993 |
| 2022-04-25 | 5.400 | 5.400 | 5.020 | 5.040 | 5.040 | 19,667,311 |
| 2022-04-22 | 5.600 | 5.620 | 5.450 | 5.510 | 5.510 | 12,744,970 |
| 2022-04-21 | 5.900 | 5.900 | 5.570 | 5.610 | 5.610 | 17,545,912 |
| 2022-04-20 | 6.020 | 6.120 | 5.880 | 5.900 | 5.900 | 14,638,038 |
| 2022-04-19 | 5.950 | 6.020 | 5.900 | 6.010 | 6.010 | 11,522,276 |
| 2022-04-18 | 6.100 | 6.120 | 5.900 | 5.950 | 5.950 | 12,128,741 |
| 2022-04-15 | 6.080 | 6.080 | 5.830 | 5.880 | 5.880 | 18,885,352 |
| 2022-04-14 | 6.080 | 6.160 | 6.050 | 6.110 | 6.110 | 10,768,370 |
| 2022-04-13 | 6.240 | 6.250 | 6.060 | 6.060 | 6.060 | 15,489,548 |
| 2022-04-12 | 6.240 | 6.310 | 6.100 | 6.290 | 6.290 | 18,959,460 |
| 2022-04-11 | 6.700 | 6.700 | 6.160 | 6.180 | 6.180 | 32,014,680 |
| 2022-04-08 | 6.950 | 6.980 | 6.660 | 6.700 | 6.700 | 23,710,397 |
| 2022-04-07 | 7.090 | 7.140 | 6.920 | 6.920 | 6.920 | 24,862,701 |
| 2022-04-06 | 7.110 | 7.260 | 7.050 | 7.170 | 7.170 | 36,256,451 |
| 2022-04-01 | 6.910 | 7.110 | 6.830 | 7.070 | 7.070 | 30,132,725 |
| 2022-03-31 | 6.820 | 7.030 | 6.790 | 6.950 | 6.950 | 25,811,590 |
| 2022-03-30 | 6.750 | 6.870 | 6.740 | 6.850 | 6.850 | 14,947,997 |
| 2022-03-29 | 6.840 | 6.920 | 6.730 | 6.750 | 6.750 | 19,444,092 |
| 2022-03-28 | 6.710 | 6.960 | 6.700 | 6.900 | 6.900 | 25,954,219 |
| 2022-03-25 | 6.800 | 6.970 | 6.720 | 6.730 | 6.730 | 28,468,989 |
| 2022-03-24 | 6.910 | 6.910 | 6.720 | 6.730 | 6.730 | 25,021,778 |
| 2022-03-23 | 7.040 | 7.110 | 6.980 | 7.000 | 7.000 | 21,178,373 |
| 2022-03-22 | 6.950 | 7.150 | 6.930 | 7.100 | 7.100 | 32,083,196 |
| 2022-03-21 | 7.000 | 7.060 | 6.870 | 7.000 | 7.000 | 22,888,340 |
| 2022-03-18 | 7.000 | 7.030 | 6.880 | 7.000 | 7.000 | 21,822,669 |
| 2022-03-17 | 6.970 | 7.130 | 6.910 | 7.010 | 7.010 | 33,120,145 |
| 2022-03-16 | 6.800 | 6.930 | 6.580 | 6.880 | 6.880 | 30,176,895 |
| 2022-03-15 | 6.890 | 7.000 | 6.670 | 6.670 | 6.670 | 26,041,046 |
| 2022-03-14 | 7.080 | 7.180 | 6.910 | 6.910 | 6.910 | 18,667,400 |
| 2022-03-11 | 7.000 | 7.180 | 6.800 | 7.170 | 7.170 | 28,070,708 |
| 2022-03-10 | 7.190 | 7.290 | 7.090 | 7.110 | 7.110 | 26,605,857 |
| 2022-03-09 | 7.040 | 7.100 | 6.600 | 7.080 | 7.080 | 30,713,071 |
| 2022-03-08 | 7.100 | 7.220 | 6.910 | 7.010 | 7.010 | 25,784,254 |
| 2022-03-07 | 7.330 | 7.360 | 7.100 | 7.140 | 7.140 | 31,476,140 |
| 2022-03-04 | 7.330 | 7.650 | 7.280 | 7.460 | 7.460 | 41,776,808 |
| 2022-03-03 | 7.510 | 7.540 | 7.300 | 7.330 | 7.330 | 28,280,661 |
| 2022-03-02 | 7.460 | 7.550 | 7.390 | 7.510 | 7.510 | 25,176,875 |
| 2022-03-01 | 7.480 | 7.580 | 7.420 | 7.520 | 7.520 | 26,870,148 |
| 2022-02-28 | 7.420 | 7.580 | 7.290 | 7.530 | 7.530 | 30,249,609 |
| 2022-02-25 | 7.470 | 7.600 | 7.360 | 7.390 | 7.390 | 30,068,558 |
| 2022-02-24 | 7.900 | 7.940 | 7.190 | 7.400 | 7.400 | 72,814,605 |
| 2022-02-23 | 8.070 | 8.080 | 7.870 | 7.990 | 7.990 | 38,996,898 |
| 2022-02-22 | 8.120 | 8.210 | 7.870 | 7.970 | 7.970 | 59,976,356 |
| 2022-02-21 | 8.200 | 8.450 | 7.850 | 8.280 | 8.280 | 95,232,891 |
| 2022-02-18 | 7.610 | 8.510 | 7.570 | 8.130 | 8.130 | 110,449,351 |
| 2022-02-17 | 7.850 | 7.940 | 7.730 | 7.740 | 7.740 | 39,522,032 |
| 2022-02-16 | 8.070 | 8.160 | 7.800 | 7.940 | 7.940 | 51,602,399 |
| 2022-02-15 | 7.850 | 8.030 | 7.710 | 7.990 | 7.990 | 55,066,845 |
| 2022-02-14 | 7.760 | 7.920 | 7.620 | 7.830 | 7.830 | 49,516,541 |
| 2022-02-11 | 7.750 | 8.100 | 7.710 | 7.880 | 7.880 | 81,786,295 |
| 2022-02-10 | 7.720 | 7.920 | 7.590 | 7.790 | 7.790 | 66,913,598 |
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.