Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	40.600	40.860	39.420	40.210	29.755	3,022,351
2024-04-26	39.510	40.690	39.500	40.510	29.977	2,328,562
2024-04-25	39.750	39.930	39.110	39.830	29.474	1,465,360
2024-04-24	40.000	40.000	39.140	39.970	29.578	1,558,830
2024-04-23	38.560	40.390	38.330	40.030	29.622	2,576,470
2024-04-22	38.360	38.830	37.130	38.160	28.238	865,519
2024-04-19	39.200	39.700	38.400	38.560	28.534	1,433,368
2024-04-18	38.700	40.000	38.220	39.540	29.259	1,668,560
2024-04-17	37.640	39.000	37.640	38.860	28.756	1,857,050
2024-04-16	39.600	39.600	36.700	37.380	27.661	2,071,680
2024-04-15	39.520	40.360	38.540	39.600	29.304	2,099,441
2024-04-12	38.510	41.100	38.500	40.090	29.666	3,458,331
2024-04-11	38.520	39.450	38.010	38.140	28.223	957,580
2024-04-10	39.480	39.480	38.220	38.880	28.771	901,810
2024-04-09	38.790	39.880	38.660	39.480	29.215	1,022,190
2024-04-08	39.650	40.180	38.600	38.810	28.719	1,590,313
2024-04-03	39.550	40.390	38.370	39.860	29.496	2,620,930
2024-04-02	39.370	40.900	38.930	39.800	29.452	3,331,900
2024-04-01	36.850	39.190	36.800	38.540	28.519	1,992,250
2024-03-29	37.100	37.100	35.970	36.870	27.284	889,720
2024-03-28	35.830	37.270	35.800	37.090	27.446	1,017,010
2024-03-27	36.600	36.980	35.900	35.900	26.566	923,260
2024-03-26	36.530	36.950	36.230	36.810	27.239	1,148,465
2024-03-25	37.550	38.000	36.200	36.310	26.869	1,477,746
2024-03-22	38.500	38.780	37.610	37.910	28.053	1,259,996
2024-03-21	39.350	39.430	38.260	38.810	28.719	1,528,744
2024-03-20	39.230	39.490	38.840	39.350	29.119	1,115,624
2024-03-19	39.640	39.920	39.200	39.230	29.030	1,130,870
2024-03-18	38.740	39.930	38.370	39.690	29.370	1,761,630
2024-03-15	37.790	38.790	37.790	38.750	28.675	1,180,530
2024-03-14	38.210	38.960	37.590	38.170	28.246	1,334,710
2024-03-13	38.510	39.380	38.020	38.410	28.423	1,796,860
2024-03-12	38.280	38.510	37.660	38.510	28.497	1,807,650
2024-03-11	37.050	38.250	36.910	38.250	28.305	1,652,950
2024-03-08	36.990	37.700	36.610	37.440	27.705	2,199,801
2024-03-07	38.340	39.700	37.510	37.750	27.935	2,886,390
2024-03-06	36.310	39.000	36.020	38.500	28.490	2,845,558
2024-03-05	36.650	36.990	36.000	36.370	26.914	1,456,202
2024-03-04	37.820	37.820	36.200	37.060	27.424	1,472,313
2024-03-01	37.050	37.550	36.420	37.220	27.543	1,909,818
2024-02-29	35.080	36.660	34.920	36.420	26.951	2,078,661
2024-02-28	38.300	39.160	35.190	35.350	26.159	3,273,778
2024-02-27	37.500	38.760	37.000	38.480	28.475	2,885,031
2024-02-26	36.490	39.740	36.450	38.200	28.268	3,842,741
2024-02-23	36.100	36.290	35.250	36.160	26.758	2,157,201
2024-02-22	35.000	35.880	34.940	35.870	26.544	1,904,644
2024-02-21	34.820	36.230	34.450	35.300	26.122	2,516,913
2024-02-20	34.980	34.980	33.850	34.800	25.752	1,803,921
2024-02-19	34.300	35.530	33.820	35.000	25.900	2,671,061
2024-02-08	32.100	35.000	31.600	34.500	25.530	3,684,714
2024-02-07	32.610	32.810	30.810	32.170	23.806	3,173,414
2024-02-06	31.300	34.550	30.500	33.100	24.494	3,802,370
2024-02-05	34.320	34.450	31.980	32.600	24.124	4,499,983
2024-02-02	34.550	37.270	32.890	35.530	26.292	6,308,640
2024-02-01	30.200	33.880	29.930	33.880	25.071	2,787,649
2024-01-31	33.030	33.090	30.700	30.800	22.792	1,760,980
2024-01-30	33.100	33.940	32.560	33.160	24.538	1,708,070
2024-01-29	35.000	35.190	33.480	33.510	24.797	1,580,800
2024-01-26	35.710	36.330	34.750	34.750	25.715	1,801,540
2024-01-25	34.850	35.920	34.480	35.900	26.566	2,153,580

← NewerPage 11 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.