Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.470	39.950	38.660	39.880	29.287	4,521,400
2022-11-03	39.290	40.110	38.500	39.450	28.971	5,823,607
2022-11-02	35.270	38.890	35.270	38.890	28.560	2,979,600
2022-11-01	33.960	35.440	33.960	35.350	25.960	2,424,782
2022-10-31	33.300	34.520	33.180	33.900	24.895	2,181,660
2022-10-28	36.060	36.380	33.000	33.270	24.433	3,399,151
2022-10-27	37.800	38.180	35.680	35.900	26.364	5,103,472
2022-10-26	38.150	39.530	38.150	39.390	28.927	2,468,560
2022-10-25	37.820	38.500	36.610	38.300	28.127	1,810,031
2022-10-24	38.380	38.880	37.670	37.990	27.899	1,699,311
2022-10-21	38.280	39.410	38.030	38.340	28.156	1,828,860
2022-10-20	39.220	39.220	37.560	38.000	27.906	2,349,360
2022-10-19	38.850	40.070	38.600	39.150	28.751	3,103,839
2022-10-18	38.080	39.790	37.830	38.850	28.530	2,270,970
2022-10-17	37.800	38.500	37.350	38.110	27.987	1,874,080
2022-10-14	37.230	38.120	36.490	37.800	27.759	2,142,311
2022-10-13	36.920	37.700	36.750	37.120	27.260	1,817,020
2022-10-12	35.290	37.210	34.960	37.210	27.326	2,162,050
2022-10-11	33.630	35.860	33.480	35.210	25.857	1,984,450
2022-10-10	34.870	35.210	33.500	33.610	24.682	1,270,380
2022-09-30	35.990	36.240	34.800	34.800	25.556	1,593,020
2022-09-29	36.650	37.290	35.660	35.990	26.430	1,896,091
2022-09-28	38.120	38.590	36.500	36.510	26.812	1,942,808
2022-09-27	38.430	38.900	37.580	38.290	28.119	1,931,868
2022-09-26	36.760	39.160	36.280	37.900	27.833	3,582,972
2022-09-23	38.300	38.890	36.360	36.780	27.010	2,224,089
2022-09-22	37.840	39.600	37.710	38.120	27.994	2,571,103
2022-09-21	38.000	38.400	37.200	38.070	27.958	1,636,837
2022-09-20	37.180	38.300	37.180	37.920	27.847	1,809,085
2022-09-19	37.000	37.860	36.800	36.920	27.113	1,373,060
2022-09-16	37.310	38.450	36.830	37.070	27.223	2,082,381
2022-09-15	39.650	39.750	36.800	37.310	27.400	2,518,740
2022-09-14	39.430	40.440	38.970	39.380	28.920	1,975,740
2022-09-13	40.400	40.500	39.560	40.200	29.522	1,623,033
2022-09-09	40.500	40.800	39.400	39.960	29.346	1,761,250
2022-09-08	41.030	41.800	40.430	40.550	29.779	2,416,310
2022-09-07	40.320	42.200	40.040	41.300	30.330	3,630,187
2022-09-06	39.280	40.680	38.500	40.540	29.772	3,250,000
2022-09-05	39.250	39.480	38.450	39.040	28.670	1,854,450
2022-09-02	37.980	39.480	37.520	39.250	28.824	3,218,410
2022-09-01	38.700	39.000	37.650	37.890	27.825	2,736,412
2022-08-31	40.840	41.490	38.530	38.700	28.420	4,276,951
2022-08-30	42.280	43.150	40.690	40.860	30.007	4,174,352
2022-08-29	41.500	43.700	40.440	42.430	31.160	4,011,280
2022-08-26	44.500	44.660	41.660	42.110	30.924	7,569,057
2022-08-25	50.040	50.500	45.790	45.790	33.627	7,548,097
2022-08-24	54.180	54.970	49.880	50.880	37.365	8,025,306
2022-08-23	48.900	54.300	48.900	54.300	39.876	10,139,448
2022-08-22	51.010	51.800	49.030	49.360	36.249	6,232,738
2022-08-19	60.000	60.000	50.100	50.580	37.145	12,939,863
2022-08-18	50.600	55.590	50.550	55.590	40.824	3,415,055
2022-08-17	52.500	52.970	50.190	50.540	37.115	4,836,260
2022-08-16	50.310	54.200	49.120	52.100	38.261	7,970,300
2022-08-15	47.000	51.300	46.600	50.560	37.130	5,141,110
2022-08-12	48.750	50.800	47.550	47.670	35.008	3,093,158
2022-08-11	50.050	50.450	48.470	49.000	35.984	3,300,758
2022-08-10	51.000	51.140	49.100	49.860	36.616	3,946,410
2022-08-09	49.080	51.880	48.210	50.420	37.027	6,280,914
2022-08-08	45.020	49.510	44.330	48.830	35.859	4,968,028
2022-08-05	45.880	46.490	44.130	45.280	33.252	3,378,351

← NewerPage 17 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.