Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.780	39.600	38.700	39.370	29.134	1,244,240
2023-10-31	38.990	39.390	38.450	38.860	28.756	1,243,710
2023-10-30	38.030	39.480	37.970	38.930	28.808	1,774,795
2023-10-27	36.900	38.250	36.900	38.020	28.135	768,690
2023-10-26	36.430	37.390	36.290	37.300	27.602	751,920
2023-10-25	36.940	37.310	36.700	36.800	27.232	520,000
2023-10-24	36.100	36.990	35.290	36.940	27.335	761,572
2023-10-23	36.530	37.350	35.410	35.500	26.270	837,070
2023-10-20	37.090	37.740	36.750	36.900	27.306	943,707
2023-10-19	37.680	38.100	37.020	37.090	27.446	652,080
2023-10-18	38.210	38.210	37.230	37.460	27.720	660,179
2023-10-17	38.290	38.500	37.810	38.210	28.275	667,550
2023-10-16	39.070	39.360	37.830	38.290	28.334	923,260
2023-10-13	39.100	39.490	39.010	39.170	28.986	1,015,274
2023-10-12	39.280	39.300	38.590	39.250	29.045	951,600
2023-10-11	38.930	39.300	38.730	38.900	28.786	821,112
2023-10-10	38.980	39.430	38.720	38.930	28.808	692,770
2023-10-09	38.780	39.660	38.730	38.970	28.838	1,004,640
2023-09-28	38.110	38.770	37.810	38.710	28.645	801,440
2023-09-27	37.400	38.450	37.180	38.110	28.201	860,600
2023-09-26	38.220	38.330	37.290	37.480	27.735	772,720
2023-09-25	38.070	38.670	37.660	38.280	28.327	742,430
2023-09-22	37.200	37.900	36.740	37.840	28.001	848,120
2023-09-21	37.480	37.480	36.750	37.140	27.483	781,060
2023-09-20	37.680	37.970	37.150	37.230	27.550	703,040
2023-09-19	38.150	38.220	37.160	37.620	27.839	858,583
2023-09-18	37.540	39.100	37.170	38.360	28.386	1,047,800
2023-09-15	37.670	38.250	37.140	37.730	27.920	769,990
2023-09-14	37.700	38.240	37.370	37.500	27.750	754,262
2023-09-13	38.380	38.380	37.500	37.880	28.031	885,820
2023-09-12	39.010	39.240	38.290	38.430	28.438	791,440
2023-09-11	38.750	39.370	38.420	39.020	28.875	1,125,410
2023-09-08	38.360	39.290	38.360	38.740	28.667	768,040
2023-09-07	39.240	39.490	38.570	38.740	28.667	1,037,922
2023-09-06	38.820	39.500	38.300	39.380	29.141	1,336,047
2023-09-05	38.500	39.290	38.200	38.820	28.727	1,413,683
2023-09-04	38.810	39.180	37.680	38.340	28.371	1,509,300
2023-09-01	38.660	39.190	38.500	38.810	28.719	1,431,170
2023-08-31	37.820	38.670	37.770	38.520	28.505	1,892,280
2023-08-30	37.110	38.570	37.090	38.120	28.209	2,490,540
2023-08-29	34.360	37.260	34.360	37.100	27.454	3,417,960
2023-08-28	36.800	36.970	34.050	34.370	25.434	2,779,571
2023-08-25	37.000	37.000	35.110	35.240	26.077	2,256,540
2023-08-24	37.660	37.930	36.300	37.000	27.380	3,314,498
2023-08-23	39.120	39.670	37.720	38.080	28.179	5,891,722
2023-08-22	36.950	38.070	36.600	38.070	28.172	2,292,858
2023-08-21	35.500	36.120	34.310	34.610	25.611	3,666,084
2023-08-18	40.800	42.380	36.020	36.960	27.350	7,111,474
2023-08-17	38.490	39.590	38.160	39.590	29.296	1,651,260
2023-08-16	39.750	39.750	38.380	38.590	28.556	1,260,573
2023-08-15	38.900	39.290	38.560	38.980	28.845	942,791
2023-08-14	38.540	38.910	38.110	38.860	28.756	969,061
2023-08-11	38.800	39.060	38.460	38.540	28.519	1,504,100
2023-08-10	38.200	38.980	37.810	38.650	28.601	1,490,439
2023-08-09	38.800	39.090	38.110	38.510	28.497	2,219,620
2023-08-08	37.880	38.430	37.430	38.330	28.364	1,457,612
2023-08-07	37.700	37.990	37.300	37.870	28.024	729,081
2023-08-04	37.240	37.770	37.010	37.700	27.898	830,811
2023-08-03	37.250	37.250	36.710	36.920	27.321	408,850
2023-08-02	36.980	37.400	36.980	37.130	27.476	305,240

← NewerPage 13 of 21 · 1,212 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.