Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	54.300	55.480	53.500	54.550	40.060	2,794,480
2023-02-03	55.660	56.270	54.500	54.860	40.288	2,537,449
2023-02-02	56.990	57.000	54.450	55.840	41.007	3,174,142
2023-02-01	59.500	62.190	55.050	56.990	41.852	5,904,860
2023-01-31	59.200	60.430	58.000	60.030	44.084	2,540,865
2023-01-30	55.890	60.990	55.700	59.400	43.622	4,318,189
2023-01-20	54.540	56.560	53.700	55.510	40.765	3,045,464
2023-01-19	55.100	56.290	54.250	54.450	39.987	2,530,840
2023-01-18	56.500	56.950	54.800	55.260	40.582	2,336,846
2023-01-17	54.510	57.200	54.200	56.500	41.492	3,132,781
2023-01-16	55.330	56.320	54.200	55.150	40.501	3,449,258
2023-01-13	56.680	57.880	52.770	54.200	39.803	7,262,487
2023-01-12	51.690	55.880	50.890	55.880	41.037	6,097,228
2023-01-11	49.700	54.080	49.090	50.800	37.306	4,492,538
2023-01-10	49.760	50.200	48.590	49.680	36.484	2,827,172
2023-01-09	49.600	50.470	48.600	49.780	36.557	3,115,840
2023-01-06	48.770	50.600	47.400	49.840	36.601	5,237,960
2023-01-05	44.620	48.490	43.390	47.350	34.773	4,684,591
2023-01-04	44.010	44.620	43.080	44.620	32.768	2,289,102
2023-01-03	42.210	44.490	42.120	44.360	32.577	2,879,240
2022-12-30	43.610	43.960	41.820	42.210	30.998	2,937,090
2022-12-29	45.000	45.490	42.410	42.680	31.343	4,005,560
2022-12-28	45.650	46.490	44.000	45.310	33.274	2,950,597
2022-12-27	45.680	47.950	45.030	46.200	33.928	3,345,651
2022-12-26	43.840	47.160	43.280	46.050	33.818	3,411,106
2022-12-23	47.000	48.000	44.220	44.240	32.489	4,218,965
2022-12-22	46.410	48.330	45.070	48.010	35.257	4,869,272
2022-12-21	47.000	47.000	45.690	46.640	34.251	3,178,901
2022-12-20	45.200	47.890	44.500	47.520	34.897	5,552,024
2022-12-19	43.410	46.000	43.060	45.600	33.487	4,466,303
2022-12-16	43.700	47.700	43.530	44.280	32.518	5,737,180
2022-12-15	43.300	44.520	43.180	43.850	32.202	3,832,660
2022-12-14	44.810	45.010	43.150	43.820	32.180	6,649,427
2022-12-13	41.530	45.300	41.000	45.300	33.267	5,204,236
2022-12-12	40.160	41.800	39.680	41.180	30.242	2,603,677
2022-12-09	41.110	41.600	40.490	40.550	29.779	2,559,997
2022-12-08	40.660	42.250	40.020	40.920	30.051	3,628,690
2022-12-07	40.490	41.180	40.040	40.380	29.654	1,971,936
2022-12-06	41.480	41.660	40.480	40.850	29.999	2,807,127
2022-12-05	42.700	42.700	41.040	41.760	30.667	3,963,337
2022-12-02	41.150	43.760	41.030	42.720	31.372	6,760,289
2022-12-01	41.110	41.700	40.400	41.320	30.344	3,827,636
2022-11-30	41.720	42.340	40.690	41.150	30.219	4,591,668
2022-11-29	42.430	43.930	41.430	41.550	30.513	7,791,331
2022-11-28	38.690	43.120	38.690	42.050	30.880	9,982,733
2022-11-25	41.000	41.000	38.980	39.200	28.787	7,832,635
2022-11-24	36.880	40.290	36.580	40.290	29.588	6,078,129
2022-11-23	36.110	36.780	35.220	36.630	26.900	1,603,030
2022-11-22	37.550	37.660	35.970	36.100	26.511	2,117,440
2022-11-21	36.800	37.580	36.310	37.550	27.576	2,028,247
2022-11-18	38.490	38.680	36.880	36.900	27.098	3,001,441
2022-11-17	37.380	38.980	36.600	38.480	28.259	4,447,809
2022-11-16	38.080	38.530	36.950	37.380	27.451	2,167,230
2022-11-15	37.510	38.160	36.900	38.160	28.024	2,473,708
2022-11-14	36.890	37.800	36.530	37.350	27.429	2,611,180
2022-11-11	38.600	39.100	37.080	37.120	27.260	2,975,700
2022-11-10	38.890	39.500	37.680	37.800	27.759	3,253,820
2022-11-09	38.890	40.450	38.190	39.220	28.802	4,010,685
2022-11-08	38.820	39.050	38.020	38.690	28.413	2,064,799
2022-11-07	39.850	39.850	38.780	39.050	28.677	3,228,930

← NewerPage 16 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.