Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	34.580	35.610	34.250	34.470	25.508	966,698
2024-07-25	33.800	36.130	33.760	34.580	25.589	986,471
2024-07-24	34.580	34.900	34.040	34.200	25.308	559,650
2024-07-23	35.950	36.170	34.700	34.740	25.707	746,882
2024-07-22	35.320	36.280	35.310	35.820	26.507	773,441
2024-07-19	34.530	35.800	34.420	35.350	26.159	637,812
2024-07-18	34.590	35.080	33.810	34.790	25.744	539,890
2024-07-17	35.130	35.130	34.450	34.820	25.767	522,247
2024-07-16	34.640	35.180	34.470	35.130	25.996	527,078
2024-07-15	35.600	35.680	34.720	34.860	25.796	785,460
2024-07-12	35.400	36.500	34.920	35.700	26.418	1,059,630
2024-07-11	34.860	35.500	34.650	35.390	26.188	772,024
2024-07-10	34.580	34.900	34.230	34.430	25.478	505,050
2024-07-09	33.580	34.780	33.210	34.560	25.574	785,720
2024-07-08	34.190	34.200	33.500	33.580	24.849	438,092
2024-07-05	34.140	34.440	33.550	34.380	25.441	570,700
2024-07-04	34.600	35.260	34.100	34.230	25.330	685,230
2024-07-03	35.810	36.190	34.500	34.930	25.848	820,950
2024-07-02	36.400	36.500	35.830	35.980	26.625	552,370
2024-07-01	36.090	36.500	35.600	36.400	26.936	668,070
2024-06-28	35.390	36.680	35.200	36.060	26.684	783,287
2024-06-27	35.730	36.250	35.360	35.390	26.188	646,490
2024-06-26	34.950	35.980	34.710	35.950	26.603	564,281
2024-06-25	34.990	35.250	34.660	35.050	25.937	629,463
2024-06-24	36.570	36.570	34.900	35.000	25.900	1,102,410
2024-06-21	37.500	37.530	36.650	36.660	27.128	650,520
2024-06-20	37.860	38.230	37.360	37.360	27.646	706,977
2024-06-19	38.300	38.300	37.760	37.910	28.053	531,840
2024-06-18	38.270	38.780	37.950	38.310	28.349	611,520
2024-06-17	37.900	38.350	37.580	38.270	28.320	595,920
2024-06-14	38.000	38.000	37.280	37.950	28.083	525,850
2024-06-13	37.860	38.270	37.500	38.000	28.120	683,670
2024-06-12	37.680	38.380	37.400	37.840	28.001	636,353
2024-06-11	36.990	37.650	36.310	37.590	27.816	608,400
2024-06-07	36.670	37.500	36.460	37.010	27.387	997,880
2024-06-06	38.700	38.990	36.010	36.190	26.780	2,498,730
2024-06-05	39.030	39.160	38.660	38.700	28.638	663,260
2024-06-04	39.950	39.950	38.500	39.300	29.082	1,022,060
2024-06-03	40.040	41.250	39.690	39.940	29.555	1,356,420
2024-05-31	38.830	40.490	38.800	40.040	29.629	1,196,520
2024-05-30	39.070	39.200	38.600	38.810	28.719	766,610
2024-05-29	39.130	39.800	38.880	39.190	29.000	543,280
2024-05-28	39.330	39.640	38.840	39.140	28.963	666,510
2024-05-27	39.270	39.590	38.380	39.350	29.119	899,340
2024-05-24	39.640	39.900	39.120	39.260	29.052	732,981
2024-05-23	40.300	40.370	39.500	39.650	29.341	1,190,924
2024-05-22	40.120	41.200	39.710	40.750	30.155	1,131,248
2024-05-21	40.290	40.300	39.710	40.130	29.696	615,030
2024-05-20	39.960	40.800	39.850	40.370	29.873	1,055,990
2024-05-17	39.790	40.210	39.620	40.150	29.711	1,037,569
2024-05-16	40.880	41.080	39.860	39.990	29.592	1,088,880
2024-05-15	41.120	41.500	40.690	40.690	30.110	695,011
2024-05-14	40.780	41.790	40.660	41.110	30.421	750,751
2024-05-13	40.460	41.490	40.350	40.660	30.088	1,242,008
2024-05-10	41.710	41.980	40.800	41.160	30.458	1,242,670
2024-05-09	41.190	42.070	40.910	41.710	30.865	1,550,213
2024-05-08	42.860	42.960	41.500	41.530	30.732	2,668,120
2024-05-07	41.430	42.390	41.220	41.750	30.895	1,719,900
2024-05-06	41.580	41.910	40.810	41.760	30.902	2,185,943
2024-04-30	40.300	41.880	40.300	41.210	30.495	3,564,810

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.2000 CNY
2025-10-17	0.1500 CNY
2025-05-29	0.4500 CNY
2024-09-23	0.4500 CNY
2023-05-16	0.3000 CNY
2022-06-23	0.3000 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.