Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.280	32.710	32.110	32.580	32.351	1,494,260
2025-10-23	31.990	32.720	31.510	32.280	32.053	1,596,908
2025-10-22	31.130	32.650	31.000	32.190	31.963	2,599,010
2025-10-21	30.660	31.240	30.650	31.140	30.921	750,620
2025-10-20	30.690	30.850	30.480	30.660	30.444	816,850
2025-10-17	31.220	31.300	30.450	30.500	30.285	924,930
2025-10-16	31.270	31.650	30.970	31.250	30.881	738,120
2025-10-15	30.930	31.290	30.560	31.240	30.871	845,120
2025-10-14	31.740	31.870	30.800	30.910	30.545	1,277,040
2025-10-13	30.570	31.680	30.240	31.510	31.138	1,795,370
2025-10-10	32.390	32.640	32.030	32.130	31.751	1,085,190
2025-10-09	32.760	32.830	32.010	32.390	32.008	1,473,858
2025-09-30	32.640	32.850	32.410	32.600	32.215	1,087,020
2025-09-29	32.560	33.010	32.060	32.630	32.245	1,165,568
2025-09-26	32.800	33.060	32.510	32.580	32.195	1,153,890
2025-09-25	33.100	33.420	32.890	33.060	32.670	1,514,360
2025-09-24	32.490	33.110	32.000	33.100	32.709	1,581,600
2025-09-23	33.480	33.480	31.800	32.700	32.314	2,267,980
2025-09-22	33.050	33.550	32.900	33.280	32.887	1,406,690
2025-09-19	33.450	33.630	32.700	33.050	32.660	1,983,560
2025-09-18	34.350	34.600	33.050	33.400	33.006	3,247,330
2025-09-17	33.430	34.770	33.030	34.350	33.944	3,831,579
2025-09-16	32.630	33.650	32.350	33.430	33.035	2,409,627
2025-09-15	32.600	32.870	32.350	32.410	32.027	1,276,361
2025-09-12	32.930	33.700	32.650	32.650	32.265	2,505,340
2025-09-11	31.770	32.650	31.380	32.600	32.215	2,341,200
2025-09-10	31.950	31.980	31.550	31.810	31.434	1,249,770
2025-09-09	32.320	32.320	31.620	31.800	31.425	1,319,020
2025-09-08	32.360	32.360	31.940	32.220	31.840	1,618,860
2025-09-05	31.270	32.230	31.250	31.990	31.612	2,234,775
2025-09-04	31.170	32.080	30.700	31.250	30.881	2,102,971
2025-09-03	31.980	32.180	30.930	31.010	30.644	1,801,367
2025-09-02	32.240	32.380	31.030	31.880	31.504	2,474,782
2025-09-01	32.490	32.590	32.050	32.240	31.859	1,912,110
2025-08-29	32.500	32.780	32.130	32.370	31.988	2,498,620
2025-08-28	33.000	33.330	31.760	32.860	32.472	5,988,408
2025-08-27	35.030	35.450	34.000	34.100	33.697	3,752,769
2025-08-26	34.660	35.480	34.410	34.950	34.537	3,080,240
2025-08-25	34.770	34.990	34.400	34.610	34.201	2,385,510
2025-08-22	34.530	34.860	34.210	34.590	34.182	2,134,900
2025-08-21	35.000	35.140	34.460	34.710	34.300	2,384,760
2025-08-20	34.750	35.170	34.450	34.970	34.557	2,210,400
2025-08-19	35.200	35.200	34.390	34.940	34.527	2,946,330
2025-08-18	35.440	35.590	34.960	35.060	34.646	3,033,720
2025-08-15	35.160	35.450	34.900	35.190	34.775	3,230,810
2025-08-14	36.280	36.360	35.000	35.170	34.755	4,216,000
2025-08-13	36.500	36.590	35.510	36.050	35.624	4,337,760
2025-08-12	35.870	37.230	35.700	35.970	35.545	9,330,910
2025-08-11	32.930	36.210	32.910	36.210	35.782	6,137,241
2025-08-08	32.690	32.980	32.460	32.920	32.531	1,715,190
2025-08-07	32.700	33.000	32.530	32.710	32.324	1,773,280
2025-08-06	32.300	32.900	32.100	32.670	32.284	2,412,840
2025-08-05	31.690	32.480	31.660	32.300	31.919	2,509,170
2025-08-04	30.830	31.880	30.800	31.690	31.316	1,413,980
2025-08-01	30.640	31.100	30.590	30.980	30.614	950,660
2025-07-31	30.880	31.340	30.580	30.640	30.278	1,282,730
2025-07-30	31.300	31.450	30.800	31.060	30.693	1,414,280
2025-07-29	31.800	31.860	31.260	31.440	31.069	1,261,650
2025-07-28	31.850	31.910	31.610	31.800	31.425	1,130,490
2025-07-25	31.460	31.760	31.350	31.740	31.365	1,425,450

← NewerPage 5 of 21 · 1,218 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.