Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.410	40.550	39.390	40.440	29.483	635,190
2022-02-08	39.500	39.560	38.810	39.520	28.813	519,350
2022-02-07	39.500	39.700	39.150	39.430	28.747	509,883
2022-01-28	38.670	39.360	38.360	39.100	28.506	598,010
2022-01-27	39.350	39.450	38.300	38.300	27.923	603,850
2022-01-26	38.800	39.500	38.680	39.350	28.689	654,810
2022-01-25	40.400	40.450	38.500	38.680	28.200	1,246,221
2022-01-24	40.570	40.900	40.070	40.300	29.381	746,720
2022-01-21	41.000	41.520	40.480	40.580	29.585	719,550
2022-01-20	42.670	42.700	41.140	41.140	29.994	1,275,700
2022-01-19	42.800	43.140	42.350	42.670	31.109	620,141
2022-01-18	43.990	44.000	42.790	42.810	31.211	981,500
2022-01-17	42.990	43.920	42.710	43.770	31.911	1,058,070
2022-01-14	43.020	43.870	42.900	42.910	31.284	1,109,810
2022-01-13	44.000	44.150	43.020	43.210	31.503	948,360
2022-01-12	43.760	44.040	43.500	43.770	31.911	785,907
2022-01-11	43.850	44.290	43.430	43.520	31.729	825,908
2022-01-10	43.000	44.470	42.680	43.830	31.955	1,305,600
2022-01-07	44.600	44.720	43.000	43.000	31.350	1,443,293
2022-01-06	41.630	44.740	41.490	44.280	32.283	3,016,335
2022-01-05	42.240	42.410	41.400	41.600	30.329	1,007,293
2022-01-04	42.000	42.650	41.440	42.450	30.949	1,074,171
2021-12-31	42.350	42.350	41.760	41.900	30.548	733,088
2021-12-30	41.600	42.280	41.470	41.870	30.526	840,860
2021-12-29	42.060	42.240	41.370	41.400	30.183	964,480
2021-12-28	41.000	42.350	40.880	42.250	30.803	1,265,485
2021-12-27	40.630	41.360	40.300	40.660	29.644	809,520
2021-12-24	41.730	42.130	40.630	40.630	29.622	1,328,210
2021-12-23	41.290	41.850	41.260	41.480	30.242	1,052,610
2021-12-22	42.600	42.830	41.900	41.940	30.577	1,128,973
2021-12-21	42.660	43.020	42.060	42.600	31.058	999,180
2021-12-20	41.800	43.500	41.670	42.250	30.803	1,701,180
2021-12-17	43.450	43.450	41.740	41.830	30.497	1,213,680
2021-12-16	42.940	43.450	42.600	43.280	31.554	731,130
2021-12-15	43.440	43.610	42.590	42.710	31.138	954,460
2021-12-14	44.090	44.090	43.290	43.490	31.707	924,820
2021-12-13	44.020	44.500	43.780	44.160	32.196	1,015,506
2021-12-10	44.160	44.970	43.960	44.400	32.370	1,597,830
2021-12-09	43.300	46.260	42.710	44.490	32.436	3,358,786
2021-12-08	41.470	43.140	41.220	43.000	31.350	1,464,320
2021-12-07	42.400	42.590	41.130	41.210	30.045	1,564,074
2021-12-06	44.800	44.800	42.000	42.110	30.701	2,490,581
2021-12-03	45.310	45.490	44.600	44.750	32.626	951,163
2021-12-02	45.540	45.900	44.630	44.900	32.735	1,800,717
2021-12-01	44.400	45.860	44.400	45.810	33.399	2,420,346
2021-11-30	44.380	44.500	43.540	43.990	32.072	1,242,636
2021-11-29	43.100	44.450	42.900	44.160	32.196	1,975,461
2021-11-26	44.010	44.230	43.290	43.770	31.911	1,205,600
2021-11-25	43.670	45.100	43.150	43.950	32.042	2,014,350
2021-11-24	43.710	44.850	43.410	43.540	31.744	1,835,642
2021-11-23	43.400	43.970	43.150	43.490	31.707	1,289,343
2021-11-22	42.300	43.690	42.300	43.400	31.641	1,736,371
2021-11-19	42.460	42.950	42.210	42.540	31.014	1,157,800
2021-11-18	42.950	43.300	42.520	42.520	31.000	1,054,020
2021-11-17	41.850	43.100	41.600	43.080	31.408	1,642,113
2021-11-16	42.050	42.760	41.550	41.860	30.519	1,215,610
2021-11-15	42.700	43.200	41.860	42.060	30.664	1,623,980
2021-11-12	41.150	42.350	40.840	42.350	30.876	1,777,119
2021-11-11	40.730	41.580	40.440	41.100	29.965	1,383,733
2021-11-10	40.370	40.780	40.000	40.740	29.702	934,830

← NewerPage 20 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.