Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.580 | 6.820 | 6.520 | 6.610 | 6.610 | 64,976,341 |
| 2021-11-08 | 6.680 | 7.100 | 6.600 | 6.730 | 6.730 | 99,343,293 |
| 2021-11-05 | 6.410 | 6.750 | 6.360 | 6.600 | 6.600 | 86,180,446 |
| 2021-11-04 | 6.100 | 6.290 | 6.070 | 6.180 | 6.180 | 28,094,765 |
| 2021-11-03 | 5.960 | 6.080 | 5.960 | 6.030 | 6.030 | 20,969,372 |
| 2021-11-02 | 6.020 | 6.140 | 5.860 | 6.000 | 6.000 | 26,600,960 |
| 2021-11-01 | 6.040 | 6.130 | 5.980 | 6.090 | 6.090 | 27,404,542 |
| 2021-10-29 | 5.780 | 6.140 | 5.750 | 6.050 | 6.050 | 47,387,124 |
| 2021-10-28 | 5.750 | 5.880 | 5.670 | 5.760 | 5.760 | 26,505,424 |
| 2021-10-27 | 5.820 | 5.850 | 5.700 | 5.750 | 5.750 | 31,500,492 |
| 2021-10-26 | 6.080 | 6.090 | 5.870 | 5.890 | 5.890 | 31,810,542 |
| 2021-10-25 | 6.040 | 6.110 | 5.850 | 6.090 | 6.090 | 27,694,853 |
| 2021-10-22 | 6.050 | 6.250 | 6.000 | 6.080 | 6.080 | 34,743,166 |
| 2021-10-21 | 6.220 | 6.400 | 6.060 | 6.060 | 6.060 | 51,280,455 |
| 2021-10-20 | 6.320 | 6.800 | 6.250 | 6.290 | 6.290 | 73,102,778 |
| 2021-10-19 | 6.210 | 6.370 | 6.040 | 6.260 | 6.260 | 32,876,174 |
| 2021-10-18 | 6.410 | 6.460 | 6.240 | 6.410 | 6.410 | 24,115,019 |
| 2021-10-15 | 6.470 | 6.500 | 6.330 | 6.370 | 6.370 | 22,992,263 |
| 2021-10-14 | 6.380 | 6.570 | 6.290 | 6.490 | 6.490 | 26,908,946 |
← NewerPage 21 of 21 · 1,219 trading days
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.