Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.090	37.430	36.880	37.120	27.469	553,670
2023-07-31	36.820	37.280	36.800	37.090	27.446	716,705
2023-07-28	36.520	36.890	35.950	36.800	27.232	636,187
2023-07-27	36.800	37.310	36.310	36.410	26.943	501,410
2023-07-26	37.500	37.800	36.840	36.870	27.284	622,277
2023-07-25	36.900	37.530	36.870	37.480	27.735	747,857
2023-07-24	36.680	36.860	36.400	36.700	27.158	554,840
2023-07-21	37.500	37.520	36.580	36.610	27.091	1,010,089
2023-07-20	38.640	38.830	37.510	37.610	27.831	1,092,180
2023-07-19	39.480	39.590	38.260	38.540	28.519	995,881
2023-07-18	39.800	39.980	39.280	39.440	29.185	778,830
2023-07-17	40.570	40.580	39.500	39.830	29.474	1,315,145
2023-07-14	41.030	41.890	40.550	40.770	30.169	1,504,859
2023-07-13	41.700	42.280	40.890	41.130	30.436	2,170,447
2023-07-12	40.550	44.000	40.200	41.600	30.784	2,821,031
2023-07-11	40.090	40.600	39.550	40.600	30.044	694,460
2023-07-10	40.210	40.600	39.810	40.080	29.659	788,970
2023-07-07	41.250	41.350	40.100	40.160	29.718	753,870
2023-07-06	41.950	42.030	40.980	41.260	30.532	963,820
2023-07-05	42.650	42.890	41.820	41.960	31.050	924,690
2023-07-04	42.430	43.170	41.910	42.650	31.561	1,887,990
2023-07-03	42.000	43.300	41.600	42.580	31.509	2,373,430
2023-06-30	41.680	42.020	41.060	41.810	30.939	1,348,620
2023-06-29	39.860	41.930	39.540	41.600	30.784	1,980,680
2023-06-28	40.310	40.440	38.640	39.580	29.289	802,360
2023-06-27	39.010	40.370	39.010	40.300	29.822	650,195
2023-06-26	40.510	40.800	38.850	39.000	28.860	732,680
2023-06-21	41.300	41.790	40.500	40.510	29.977	825,760
2023-06-20	41.110	41.570	40.510	41.390	30.628	954,850
2023-06-19	40.290	41.210	40.210	40.870	30.244	675,750
2023-06-16	40.330	40.800	40.050	40.600	30.044	787,030
2023-06-15	39.610	40.470	39.390	40.150	29.711	1,035,320
2023-06-14	40.760	40.990	39.550	39.700	29.378	880,490
2023-06-13	40.190	42.050	40.190	40.750	30.155	915,330
2023-06-12	39.200	40.620	38.960	40.440	29.925	712,160
2023-06-09	39.220	39.520	38.860	39.220	29.023	490,089
2023-06-08	39.610	39.950	39.010	39.020	28.875	446,680
2023-06-07	39.850	40.000	39.200	39.600	29.304	787,742
2023-06-06	41.480	41.800	39.820	39.850	29.489	882,050
2023-06-05	41.300	41.960	40.500	41.480	30.695	883,610
2023-06-02	41.030	41.790	40.670	41.240	30.517	712,010
2023-06-01	41.120	41.790	40.860	41.040	30.369	646,230
2023-05-31	41.730	41.900	40.940	41.330	30.584	614,510
2023-05-30	41.580	42.000	40.780	41.760	30.902	745,889
2023-05-29	41.720	42.190	41.260	41.530	30.732	835,754
2023-05-26	42.110	42.150	41.000	41.690	30.850	964,454
2023-05-25	41.420	42.880	41.320	42.270	31.280	1,563,536
2023-05-24	41.010	43.500	40.800	41.600	30.784	1,800,640
2023-05-23	42.070	42.200	41.120	41.180	30.473	1,137,353
2023-05-22	41.200	42.480	41.010	42.370	31.354	1,400,100
2023-05-19	41.500	41.900	40.950	41.440	30.665	1,218,620
2023-05-18	40.450	41.710	40.370	41.510	30.717	1,575,347
2023-05-17	39.680	40.670	39.090	40.440	29.925	1,218,750
2023-05-16	39.390	42.150	38.830	40.280	29.807	1,661,660
2023-05-15	38.600	39.740	38.420	39.510	29.015	731,510
2023-05-12	38.970	39.210	38.500	38.780	28.479	678,470
2023-05-11	39.570	40.000	38.620	39.080	28.699	1,019,720
2023-05-10	37.450	38.900	37.190	38.830	28.516	1,175,894
2023-05-09	38.180	38.180	37.270	37.450	27.502	873,340
2023-05-08	38.380	39.220	37.980	38.170	28.031	946,140

← NewerPage 14 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.