Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.210	46.380	44.200	45.830	33.656	3,779,391
2022-08-03	47.220	47.990	43.800	43.830	32.188	5,092,750
2022-08-02	48.490	48.880	45.980	46.510	34.156	4,800,140
2022-08-01	49.070	50.300	47.700	49.450	36.315	4,850,502
2022-07-29	49.790	53.000	49.300	49.510	36.359	6,607,380
2022-07-28	48.810	50.520	48.810	49.510	36.359	8,670,729
2022-07-27	45.190	49.330	44.510	48.080	35.309	6,845,930
2022-07-26	45.800	45.950	44.550	45.260	33.238	3,804,515
2022-07-25	46.960	47.450	45.250	45.500	33.414	4,510,565
2022-07-22	47.280	48.620	46.600	47.600	34.956	5,601,135
2022-07-21	48.240	49.790	47.170	47.200	34.662	6,934,330
2022-07-20	50.240	50.440	47.500	48.200	35.397	5,340,920
2022-07-19	51.160	52.550	48.800	49.080	36.043	9,665,890
2022-07-18	48.500	51.780	46.130	51.780	38.026	10,808,839
2022-07-15	46.800	48.330	46.030	47.070	34.567	6,699,286
2022-07-14	44.790	48.390	44.420	46.880	34.427	8,921,590
2022-07-13	45.900	47.200	44.680	44.780	32.885	9,520,973
2022-07-12	53.400	53.400	48.020	48.020	35.265	11,331,674
2022-07-11	56.000	56.900	50.730	53.360	39.186	13,279,652
2022-07-08	52.500	59.180	52.000	56.180	41.257	19,163,652
2022-07-07	53.000	57.180	49.070	53.800	39.509	13,145,706
2022-07-06	54.180	58.200	52.500	54.500	40.023	13,044,034
2022-07-05	55.780	61.370	53.010	55.450	40.721	17,413,074
2022-07-04	51.000	58.500	48.380	55.790	40.971	17,197,527
2022-07-01	47.150	53.750	47.150	53.750	39.473	15,977,499
2022-06-30	50.760	54.000	48.860	48.860	35.882	18,140,785
2022-06-29	66.350	66.350	54.290	54.290	39.869	10,612,483
2022-06-28	60.320	60.320	60.320	60.320	44.297	1,625,773
2022-06-27	54.840	54.840	54.730	54.840	40.273	2,337,374
2022-06-24	49.850	49.850	47.960	49.850	36.609	3,845,305
2022-06-23	45.000	45.320	44.750	45.320	33.282	4,499,310
2022-06-22	39.250	41.500	39.250	41.500	30.256	3,316,246
2022-06-21	35.450	37.730	35.000	37.730	27.508	7,706,375
2022-06-20	31.350	34.300	31.230	34.300	25.007	2,398,518
2022-06-17	30.700	31.200	30.470	31.180	22.732	691,763
2022-06-16	30.620	31.240	30.200	31.030	22.623	1,119,385
2022-06-15	30.410	30.880	30.190	30.320	22.105	862,300
2022-06-14	30.550	30.700	29.450	30.410	22.171	901,420
2022-06-13	30.290	31.170	30.180	30.800	22.455	729,279
2022-06-10	29.870	30.630	29.680	30.530	22.258	660,831
2022-06-09	30.550	30.670	29.710	29.900	21.799	693,602
2022-06-08	30.980	31.090	29.920	30.570	22.288	953,878
2022-06-07	31.370	31.590	30.610	30.890	22.521	1,051,759
2022-06-06	31.180	31.840	31.110	31.370	22.871	1,446,411
2022-06-02	30.210	31.250	30.010	31.170	22.725	1,540,301
2022-06-01	30.030	30.840	29.810	30.320	22.105	1,539,918
2022-05-31	30.060	30.400	29.410	30.010	21.879	1,839,760
2022-05-30	30.260	30.540	29.200	29.620	21.595	2,121,739
2022-05-27	31.530	32.580	30.000	30.230	22.040	4,680,728
2022-05-26	28.530	31.350	27.860	31.350	22.856	3,986,798
2022-05-25	27.740	28.550	27.730	28.500	20.778	465,660
2022-05-24	29.280	29.430	27.730	27.730	20.217	521,950
2022-05-23	28.530	29.200	28.530	29.180	21.274	496,730
2022-05-20	28.340	28.930	28.260	28.630	20.873	519,090
2022-05-19	28.300	28.350	27.810	28.210	20.567	487,110
2022-05-18	28.240	28.630	27.650	28.350	20.669	510,770
2022-05-17	28.170	28.170	27.510	27.960	20.385	347,360
2022-05-16	28.370	28.540	27.880	28.000	20.414	326,430
2022-05-13	28.650	28.680	27.870	28.250	20.596	343,642
2022-05-12	28.630	28.630	28.030	28.380	20.691	436,930

← NewerPage 18 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.