Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	31.400	31.760	31.330	31.570	31.197	1,235,714
2025-07-23	31.580	32.340	31.210	31.410	31.039	1,934,410
2025-07-22	31.630	31.780	31.200	31.580	31.207	1,743,430
2025-07-21	31.580	31.680	31.310	31.580	31.207	1,526,150
2025-07-18	31.500	31.600	31.170	31.430	31.059	1,076,320
2025-07-17	31.360	31.550	31.100	31.470	31.098	1,341,590
2025-07-16	30.910	31.490	30.830	31.300	30.930	1,487,420
2025-07-15	31.330	31.560	30.740	31.080	30.713	1,372,851
2025-07-14	31.050	31.400	30.920	31.280	30.911	1,257,870
2025-07-11	31.000	32.330	30.830	31.180	30.812	1,908,350
2025-07-10	30.730	30.930	30.570	30.890	30.525	1,289,880
2025-07-09	30.890	31.250	30.600	30.800	30.436	1,992,220
2025-07-08	30.200	30.730	30.110	30.640	30.278	1,323,510
2025-07-07	30.030	30.380	29.900	30.320	29.962	933,746
2025-07-04	30.700	30.730	30.030	30.150	29.794	1,402,380
2025-07-03	30.500	31.260	30.330	30.740	30.377	1,459,620
2025-07-02	30.820	30.880	30.220	30.470	30.110	1,398,631
2025-07-01	30.880	30.970	30.430	30.830	30.466	1,725,920
2025-06-30	31.120	31.300	30.660	31.010	30.644	2,852,930
2025-06-27	33.490	33.490	31.140	31.150	30.782	4,567,199
2025-06-26	31.260	31.660	31.000	31.190	30.822	1,656,420
2025-06-25	30.710	31.380	30.710	31.250	30.881	2,096,210
2025-06-24	29.810	30.980	29.530	30.810	30.446	2,409,022
2025-06-23	29.240	30.100	28.810	29.800	29.448	1,462,700
2025-06-20	29.480	29.850	28.980	29.030	28.687	896,847
2025-06-19	29.710	30.140	29.340	29.500	29.152	1,261,790
2025-06-18	29.700	29.840	29.320	29.750	29.399	721,160
2025-06-17	29.900	29.930	29.490	29.670	29.320	822,050
2025-06-16	29.220	29.880	29.220	29.720	29.369	787,430
2025-06-13	29.900	30.150	29.360	29.400	29.053	1,215,760
2025-06-12	30.070	30.340	29.800	30.130	29.774	795,777
2025-06-11	29.790	30.380	29.790	30.070	29.715	1,013,807
2025-06-10	30.250	30.490	29.350	29.850	29.498	1,512,180
2025-06-09	31.230	31.290	30.280	30.420	30.061	1,667,570
2025-06-06	30.380	30.620	30.130	30.230	29.873	922,290
2025-06-05	30.100	30.510	29.800	30.470	30.110	1,111,040
2025-06-04	29.740	30.240	29.740	30.100	29.745	935,611
2025-06-03	29.700	29.880	29.500	29.770	29.419	994,310
2025-05-30	30.600	30.800	29.550	29.770	29.419	1,662,696
2025-05-29	30.400	31.330	30.180	30.850	30.486	1,664,550
2025-05-28	39.900	40.950	39.660	39.900	29.988	1,867,190
2025-05-27	40.410	40.510	39.500	39.760	29.883	1,538,550
2025-05-26	40.500	40.500	39.830	40.210	30.221	1,153,360
2025-05-23	41.060	41.090	39.990	40.190	30.206	1,695,197
2025-05-22	41.780	42.040	40.510	40.550	30.476	2,137,720
2025-05-21	42.800	42.830	41.280	41.850	31.453	2,390,830
2025-05-20	42.440	43.180	41.540	42.830	32.190	2,228,850
2025-05-19	42.920	43.520	41.600	42.420	31.882	1,618,110
2025-05-16	41.930	43.450	41.930	42.920	32.258	1,800,890
2025-05-15	43.130	43.650	42.090	42.370	31.844	2,337,046
2025-05-14	43.790	44.170	43.070	43.330	32.566	2,009,150
2025-05-13	44.820	45.000	43.970	43.990	33.062	2,266,537
2025-05-12	43.380	44.850	43.190	44.450	33.408	3,665,480
2025-05-09	43.690	45.360	42.500	43.500	32.693	4,674,966
2025-05-08	42.630	44.490	42.630	43.480	32.679	3,845,010
2025-05-07	42.490	43.940	41.830	42.590	32.010	4,004,780
2025-05-06	40.310	42.190	40.310	42.110	31.649	2,542,280
2025-04-30	39.260	40.540	38.970	40.210	30.221	2,191,581
2025-04-29	39.600	39.980	37.900	39.260	29.507	3,224,130
2025-04-28	41.770	41.860	40.060	40.190	30.206	2,005,120

← NewerPage 6 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.