Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.880	28.950	27.670	28.210	20.567	736,101
2022-05-10	27.030	27.990	26.870	27.770	20.246	439,790
2022-05-09	27.240	27.660	27.140	27.330	19.925	403,171
2022-05-06	26.880	27.510	26.660	27.410	19.984	519,764
2022-05-05	26.920	27.800	26.540	27.430	19.998	640,640
2022-04-29	25.460	27.080	25.460	26.900	19.612	873,990
2022-04-28	25.700	25.990	25.050	25.380	18.504	619,333
2022-04-27	24.550	25.920	24.270	25.880	18.868	969,020
2022-04-26	26.730	26.960	25.000	25.210	18.380	1,182,671
2022-04-25	28.880	28.880	26.770	26.790	19.532	884,910
2022-04-22	29.550	29.960	28.680	29.380	21.420	816,920
2022-04-21	30.210	30.580	29.510	29.550	21.544	519,988
2022-04-20	30.590	30.830	30.200	30.350	22.127	411,450
2022-04-19	30.450	30.890	30.210	30.440	22.193	331,890
2022-04-18	29.970	30.580	29.460	30.460	22.207	427,440
2022-04-15	30.230	30.240	29.510	29.970	21.850	547,700
2022-04-14	30.060	30.450	29.870	30.300	22.091	479,313
2022-04-13	30.540	30.770	29.880	29.880	21.784	693,322
2022-04-12	31.670	31.700	29.680	30.820	22.470	1,961,128
2022-04-11	34.530	34.530	31.710	32.330	23.571	1,422,967
2022-04-08	33.730	34.750	33.640	34.580	25.211	1,099,560
2022-04-07	33.740	33.980	33.410	33.690	24.562	418,743
2022-04-06	33.810	34.120	33.580	33.810	24.650	457,740
2022-04-01	33.810	33.870	33.330	33.810	24.650	432,120
2022-03-31	33.270	33.950	33.030	33.790	24.635	582,400
2022-03-30	32.600	33.340	32.370	33.340	24.307	423,930
2022-03-29	32.960	33.150	32.010	32.180	23.461	385,840
2022-03-28	33.360	33.360	32.350	32.680	23.826	424,881
2022-03-25	33.470	33.920	33.290	33.390	24.343	384,930
2022-03-24	33.690	33.770	33.140	33.350	24.314	443,310
2022-03-23	34.490	34.490	33.650	33.840	24.672	647,400
2022-03-22	33.550	34.170	33.000	34.020	24.803	734,864
2022-03-21	33.600	34.140	33.320	33.550	24.460	563,841
2022-03-18	33.310	33.770	33.300	33.660	24.540	423,410
2022-03-17	33.670	34.400	33.510	33.530	24.446	830,003
2022-03-16	33.000	33.660	31.800	33.520	24.438	886,511
2022-03-15	33.500	33.690	32.420	32.440	23.651	708,203
2022-03-14	34.980	34.980	33.760	33.800	24.642	1,026,740
2022-03-11	35.050	35.410	34.250	35.150	25.627	931,621
2022-03-10	35.990	36.140	35.500	35.500	25.882	703,196
2022-03-09	36.500	36.800	33.650	35.110	25.598	1,307,540
2022-03-08	37.600	37.850	36.400	36.400	26.538	697,840
2022-03-07	38.680	38.680	37.050	37.550	27.376	736,652
2022-03-04	38.680	38.920	38.400	38.710	28.222	631,280
2022-03-03	38.890	39.060	38.660	38.740	28.244	385,460
2022-03-02	38.860	38.990	38.560	38.850	28.324	414,700
2022-03-01	39.170	39.410	38.780	39.060	28.477	670,020
2022-02-28	39.800	39.810	38.800	39.120	28.521	645,590
2022-02-25	39.650	40.340	39.640	39.840	29.046	646,100
2022-02-24	40.340	40.480	38.990	39.460	28.769	935,586
2022-02-23	39.580	40.600	39.300	40.580	29.585	955,370
2022-02-22	39.480	39.580	38.830	39.340	28.681	594,105
2022-02-21	39.260	39.570	39.020	39.510	28.805	543,660
2022-02-18	39.150	39.580	39.060	39.220	28.594	602,901
2022-02-17	39.840	39.970	39.310	39.310	28.660	590,330
2022-02-16	39.600	39.980	39.400	39.860	29.061	441,968
2022-02-15	39.200	39.790	39.020	39.430	28.747	465,628
2022-02-14	39.100	39.380	38.800	39.200	28.579	426,862
2022-02-11	40.050	40.260	39.000	39.120	28.521	633,843
2022-02-10	40.650	40.800	40.000	40.190	29.301	479,341

← NewerPage 19 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.