Genimous Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.430	8.080	7.360	7.830	7.830	96,843,530
2022-02-08	6.680	7.400	6.620	7.400	7.400	60,210,858
2022-02-07	6.790	6.850	6.620	6.730	6.730	29,951,436
2022-01-28	6.580	6.740	6.550	6.620	6.620	28,565,000
2022-01-27	6.980	6.980	6.530	6.540	6.540	39,374,189
2022-01-26	7.000	7.050	6.730	6.950	6.950	39,593,327
2022-01-25	7.680	7.700	6.930	6.930	6.930	63,525,448
2022-01-24	7.440	7.890	7.370	7.700	7.700	55,215,310
2022-01-21	8.290	8.450	7.520	7.600	7.600	101,320,849
2022-01-20	8.870	8.870	8.120	8.230	8.230	87,403,316
2022-01-19	8.770	8.990	8.500	8.600	8.600	105,219,679
2022-01-18	9.030	9.200	8.540	8.620	8.620	154,579,812
2022-01-17	8.250	8.610	8.050	8.610	8.610	66,258,096
2022-01-14	7.810	8.010	7.750	7.830	7.830	50,985,258
2022-01-13	7.480	8.150	7.290	7.860	7.860	81,398,058
2022-01-12	7.440	7.590	7.390	7.470	7.470	28,866,695
2022-01-11	7.590	7.670	7.350	7.380	7.380	40,348,531
2022-01-10	7.700	7.730	7.380	7.640	7.640	39,588,076
2022-01-07	8.110	8.340	7.740	7.760	7.760	63,639,724
2022-01-06	8.080	8.160	7.910	8.120	8.120	58,576,013
2022-01-05	8.150	8.310	7.930	8.240	8.240	71,220,902
2022-01-04	7.830	8.250	7.720	8.110	8.110	71,260,735
2021-12-31	7.700	7.880	7.580	7.770	7.770	61,397,227
2021-12-30	7.240	8.000	7.150	7.810	7.810	99,925,160
2021-12-29	7.750	7.900	7.210	7.270	7.270	91,721,773
2021-12-28	7.710	8.310	7.710	8.010	8.010	64,845,545
2021-12-27	7.900	7.900	7.600	7.700	7.700	38,200,907
2021-12-24	8.120	8.230	7.770	7.920	7.920	54,371,704
2021-12-23	8.330	8.330	8.060	8.120	8.120	71,665,707
2021-12-22	7.890	8.440	7.810	8.220	8.220	94,397,153
2021-12-21	7.590	7.950	7.590	7.750	7.750	51,477,906
2021-12-20	7.940	8.080	7.600	7.610	7.610	57,509,372
2021-12-17	7.760	8.140	7.570	7.960	7.960	81,534,495
2021-12-16	7.810	8.010	7.630	7.770	7.770	61,720,132
2021-12-15	7.820	7.990	7.650	7.880	7.880	69,584,471
2021-12-14	7.510	8.320	7.500	7.840	7.840	98,178,867
2021-12-13	7.760	7.760	7.440	7.600	7.600	75,795,088
2021-12-10	7.220	7.600	7.200	7.450	7.450	67,085,628
2021-12-09	7.370	7.470	7.270	7.300	7.300	50,180,828
2021-12-08	7.110	7.380	7.050	7.370	7.370	60,535,452
2021-12-07	7.380	7.390	7.040	7.110	7.110	50,080,677
2021-12-06	7.450	7.490	7.210	7.300	7.300	91,475,018
2021-12-03	6.800	7.460	6.790	7.460	7.460	66,506,994
2021-12-02	7.080	7.100	6.760	6.780	6.780	50,688,434
2021-12-01	7.070	7.240	7.060	7.130	7.130	38,022,087
2021-11-30	7.090	7.330	7.060	7.130	7.130	52,482,607
2021-11-29	7.030	7.180	7.000	7.060	7.060	45,784,540
2021-11-26	7.070	7.500	6.900	7.270	7.270	85,587,966
2021-11-25	7.590	7.680	7.110	7.180	7.180	83,646,483
2021-11-24	7.110	7.770	7.090	7.530	7.530	97,190,200
2021-11-23	7.110	7.230	7.000	7.170	7.170	50,236,222
2021-11-22	7.070	7.250	6.990	7.190	7.190	58,845,691
2021-11-19	6.780	7.490	6.730	7.110	7.110	88,731,648
2021-11-18	6.800	6.840	6.580	6.810	6.810	72,510,995
2021-11-17	7.000	7.050	6.850	6.890	6.890	53,638,739
2021-11-16	6.940	7.220	6.910	7.060	7.060	70,606,802
2021-11-15	6.900	7.060	6.760	6.980	6.980	59,408,509
2021-11-12	7.010	7.150	6.920	6.960	6.960	67,391,527
2021-11-11	6.750	7.250	6.700	7.080	7.080	89,292,138
2021-11-10	6.800	7.080	6.640	6.930	6.930	92,773,317

← NewerPage 20 of 21 · 1,212 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.