Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.850	35.920	34.480	35.900	26.566	2,153,580
2024-01-24	35.150	35.560	33.500	35.020	25.915	1,966,640
2024-01-23	35.660	35.860	34.540	35.090	25.966	1,751,360
2024-01-22	38.300	38.690	35.030	35.400	26.196	2,434,510
2024-01-19	39.250	39.300	37.900	38.300	28.342	2,260,570
2024-01-18	40.000	40.450	38.180	39.230	29.030	3,151,980
2024-01-17	42.430	42.500	40.080	40.280	29.807	3,043,192
2024-01-16	44.200	44.200	41.330	42.950	31.783	3,817,190
2024-01-15	43.540	43.540	43.540	43.540	32.219	0
2024-01-12	45.240	45.270	43.210	43.540	32.219	3,412,531
2024-01-11	43.890	45.490	43.200	44.940	33.255	4,824,160
2024-01-10	44.400	45.400	43.020	44.450	32.893	4,760,990
2024-01-09	43.400	46.480	43.150	44.600	33.004	6,649,900
2024-01-08	42.310	44.220	41.960	43.400	32.116	4,123,991
2024-01-05	45.010	45.330	41.910	42.920	31.761	6,009,867
2024-01-04	43.480	45.050	42.980	44.970	33.277	6,890,752
2024-01-03	44.000	44.210	42.740	43.530	32.212	3,354,780
2024-01-02	43.610	44.750	43.610	44.290	32.774	5,133,896
2023-12-29	43.000	44.420	42.490	44.060	32.604	7,843,310
2023-12-28	40.800	45.710	40.800	44.190	32.700	10,801,567
2023-12-27	42.170	42.170	40.350	41.550	30.747	7,507,145
2023-12-26	41.880	43.350	41.290	43.350	32.079	7,805,627
2023-12-25	43.000	46.600	42.570	44.230	32.730	10,377,383
2023-12-22	38.700	42.360	38.280	42.360	31.346	2,426,617
2023-12-21	38.120	38.820	37.500	38.510	28.497	856,732
2023-12-20	38.510	39.260	38.310	38.410	28.423	749,039
2023-12-19	38.300	38.850	38.020	38.630	28.586	758,940
2023-12-18	38.850	39.070	38.180	38.370	28.394	669,500
2023-12-15	38.690	39.240	38.650	38.780	28.697	690,560
2023-12-14	39.150	39.900	38.600	38.650	28.601	677,332
2023-12-13	39.370	39.770	38.650	39.120	28.949	665,470
2023-12-12	39.630	39.870	39.130	39.370	29.134	601,380
2023-12-11	39.000	39.860	38.750	39.640	29.333	1,081,860
2023-12-08	39.640	40.060	39.080	39.080	28.919	784,290
2023-12-07	39.780	39.870	39.010	39.640	29.333	741,821
2023-12-06	39.210	40.190	39.210	39.780	29.437	987,220
2023-12-05	40.400	40.520	39.300	39.340	29.111	828,230
2023-12-04	40.800	41.400	40.370	40.540	29.999	732,127
2023-12-01	40.520	40.890	39.590	40.700	30.118	760,370
2023-11-30	41.030	41.190	40.180	40.570	30.022	821,210
2023-11-29	40.870	41.530	40.760	41.000	30.340	944,060
2023-11-28	40.850	41.280	40.040	40.860	30.236	1,063,881
2023-11-27	40.160	40.760	39.830	40.500	29.970	823,550
2023-11-24	41.010	41.150	39.800	40.000	29.600	1,266,720
2023-11-23	39.940	41.290	39.940	41.160	30.458	997,880
2023-11-22	40.480	40.780	39.900	39.970	29.578	870,740
2023-11-21	41.220	41.500	40.500	40.500	29.970	979,810
2023-11-20	41.020	41.580	40.580	41.200	30.488	1,062,620
2023-11-17	40.160	41.080	40.160	41.030	30.362	951,730
2023-11-16	41.000	41.180	40.270	40.310	29.829	739,830
2023-11-15	40.660	40.990	40.300	40.910	30.273	986,960
2023-11-14	40.400	40.580	40.010	40.350	29.859	821,470
2023-11-13	39.940	40.530	39.680	40.400	29.896	1,188,590
2023-11-10	39.860	40.180	39.620	39.930	29.548	707,114
2023-11-09	40.100	40.390	39.960	40.110	29.681	765,830
2023-11-08	40.090	40.650	39.930	40.180	29.733	814,190
2023-11-07	40.340	40.690	40.000	40.330	29.844	1,004,120
2023-11-06	40.050	40.500	39.680	40.440	29.925	1,400,531
2023-11-03	38.750	40.250	38.750	39.970	29.578	1,548,820
2023-11-02	39.360	39.870	38.600	38.730	28.660	842,800

← NewerPage 12 of 21 · 1,219 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.