Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	39.070	39.180	38.210	38.390	28.193	865,150
2023-05-04	39.650	40.720	38.800	38.900	28.567	886,340
2023-04-28	39.660	40.210	39.150	40.060	29.419	1,144,520
2023-04-27	39.450	40.090	38.730	39.360	28.905	1,565,330
2023-04-26	37.820	39.620	37.300	39.020	28.655	2,525,289
2023-04-25	40.890	40.980	39.380	40.240	29.551	1,006,980
2023-04-24	40.870	41.590	40.500	41.050	30.146	1,091,243
2023-04-21	41.620	42.650	40.900	40.900	30.036	1,347,710
2023-04-20	42.720	42.930	41.440	41.740	30.653	1,381,510
2023-04-19	42.360	43.250	42.180	43.000	31.578	949,520
2023-04-18	42.800	43.360	42.100	42.780	31.417	914,030
2023-04-17	42.530	43.770	42.280	42.760	31.402	994,630
2023-04-14	42.580	43.010	42.370	42.550	31.248	691,470
2023-04-13	43.610	43.880	42.440	42.440	31.167	876,720
2023-04-12	42.980	43.820	42.800	43.540	31.975	902,929
2023-04-11	43.410	43.510	42.680	42.950	31.541	1,145,950
2023-04-10	44.130	44.300	42.870	43.400	31.872	1,341,210
2023-04-07	43.740	44.640	43.270	44.190	32.452	1,305,460
2023-04-06	44.330	44.330	42.060	43.820	32.180	2,876,900
2023-04-04	46.530	46.640	43.880	44.330	32.555	2,610,790
2023-04-03	47.500	47.730	45.500	46.800	34.369	1,823,481
2023-03-31	46.290	47.960	45.870	47.750	35.066	1,584,180
2023-03-30	45.880	46.580	45.720	46.090	33.847	906,360
2023-03-29	46.650	47.280	45.650	45.810	33.642	1,238,380
2023-03-28	46.980	47.990	46.600	46.820	34.383	1,014,889
2023-03-27	47.460	48.020	46.800	47.100	34.589	1,061,559
2023-03-24	48.000	49.040	47.460	47.680	35.015	1,483,060
2023-03-23	47.540	48.330	47.050	48.020	35.265	1,069,900
2023-03-22	47.980	48.560	47.020	47.620	34.971	1,279,439
2023-03-21	45.180	48.440	44.960	48.000	35.250	3,219,082
2023-03-20	45.180	46.000	43.700	45.250	33.230	1,532,051
2023-03-17	45.240	45.500	44.700	44.900	32.973	891,523
2023-03-16	45.020	45.660	44.720	44.950	33.010	830,809
2023-03-15	46.570	46.720	45.290	45.500	33.414	883,090
2023-03-14	46.000	46.040	44.900	45.620	33.502	1,156,870
2023-03-13	46.630	46.880	45.880	46.330	34.024	782,600
2023-03-10	47.710	48.300	46.000	46.200	33.928	1,362,790
2023-03-09	48.290	48.350	47.700	48.000	35.250	534,084
2023-03-08	47.540	48.580	47.500	48.030	35.272	894,829
2023-03-07	48.740	49.090	47.530	47.540	34.912	1,148,290
2023-03-06	48.860	49.500	47.830	48.810	35.845	1,301,244
2023-03-03	48.660	49.390	48.480	48.850	35.874	1,161,160
2023-03-02	50.800	50.890	48.600	48.880	35.896	2,100,680
2023-03-01	50.600	50.830	49.510	50.820	37.321	1,551,201
2023-02-28	51.000	51.300	50.310	50.570	37.137	1,325,170
2023-02-27	51.300	52.660	50.700	51.400	37.747	1,298,247
2023-02-24	52.550	52.890	50.500	51.260	37.644	1,992,941
2023-02-23	51.760	53.870	51.700	52.680	38.687	2,431,326
2023-02-22	51.830	53.110	51.600	52.020	38.202	1,365,410
2023-02-21	52.050	53.110	51.800	52.170	38.312	1,511,140
2023-02-20	51.270	52.500	50.080	52.050	38.224	1,891,630
2023-02-17	51.530	51.880	50.690	51.290	37.666	1,928,550
2023-02-16	53.280	54.720	51.200	51.350	37.710	3,465,437
2023-02-15	53.800	54.090	52.800	53.280	39.127	1,929,610
2023-02-14	53.310	54.250	52.540	54.060	39.700	2,481,953
2023-02-13	53.000	54.110	52.970	53.370	39.194	2,156,151
2023-02-10	55.510	55.870	52.930	52.930	38.870	3,922,510
2023-02-09	56.770	57.150	55.430	55.950	41.088	3,302,547
2023-02-08	54.860	57.500	53.640	56.850	41.749	4,330,388
2023-02-07	54.650	55.900	54.240	54.860	40.288	2,838,342

← NewerPage 15 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.