Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	41.500	42.260	41.080	41.860	31.461	1,941,591
2025-04-24	41.600	42.580	41.170	41.450	31.153	2,126,644
2025-04-23	40.540	41.800	40.240	41.570	31.243	2,563,470
2025-04-22	40.180	40.650	39.870	39.920	30.003	1,272,960
2025-04-21	39.160	40.350	38.610	40.320	30.304	1,590,290
2025-04-18	39.300	39.480	38.620	39.160	29.432	1,304,290
2025-04-17	39.060	39.880	38.710	39.240	29.492	1,163,110
2025-04-16	40.600	40.900	38.830	39.350	29.574	2,234,180
2025-04-15	40.210	41.360	39.830	40.850	30.702	2,210,390
2025-04-14	40.080	40.820	39.720	40.220	30.228	2,767,320
2025-04-11	38.250	39.950	38.110	39.260	29.507	3,442,920
2025-04-10	38.610	39.900	38.520	38.800	29.161	4,408,617
2025-04-09	36.020	37.980	34.150	37.500	28.184	5,453,167
2025-04-08	39.000	41.310	37.940	37.940	28.515	4,151,940
2025-04-07	42.150	42.900	42.150	42.150	31.679	1,277,510
2025-04-03	48.520	48.990	46.800	46.830	35.196	6,276,691
2025-04-02	45.250	49.670	44.510	48.760	36.647	9,431,753
2025-04-01	47.390	47.480	44.920	45.150	33.934	5,324,758
2025-03-31	47.780	47.800	46.350	47.510	35.707	5,005,000
2025-03-28	46.700	48.700	46.700	48.700	36.602	2,889,026
2025-03-27	44.330	44.990	43.400	44.270	33.272	1,748,370
2025-03-26	44.370	45.670	44.060	44.440	33.400	1,855,011
2025-03-25	44.030	47.150	44.030	44.650	33.558	3,537,300
2025-03-24	45.380	45.890	42.600	43.960	33.039	2,867,377
2025-03-21	46.400	47.490	44.880	45.380	34.107	2,814,955
2025-03-20	46.480	46.990	45.680	46.450	34.911	2,018,835
2025-03-19	46.110	47.370	46.110	46.880	35.234	2,293,206
2025-03-18	45.800	46.650	45.510	46.470	34.926	2,045,030
2025-03-17	45.820	46.160	45.100	45.870	34.475	1,823,380
2025-03-14	44.950	46.200	44.200	45.950	34.535	2,450,890
2025-03-13	47.100	47.550	44.220	44.950	33.783	3,377,400
2025-03-12	47.730	48.140	47.220	47.220	35.489	2,291,120
2025-03-11	47.010	48.480	46.500	47.520	35.715	3,077,890
2025-03-10	48.770	49.070	47.430	48.140	36.181	2,825,296
2025-03-07	48.220	49.680	47.890	48.490	36.444	4,197,830
2025-03-06	48.000	49.960	48.000	48.910	36.760	6,299,410
2025-03-05	47.950	49.260	47.100	48.150	36.188	7,467,677
2025-03-04	44.100	48.430	44.000	48.430	36.399	3,235,589
2025-03-03	45.050	45.790	43.600	44.030	33.092	4,609,150
2025-02-28	46.500	47.900	45.300	45.500	34.197	5,428,503
2025-02-27	46.600	47.280	45.400	46.490	34.941	4,633,311
2025-02-26	45.900	48.880	45.900	46.600	35.023	6,714,931
2025-02-25	44.420	46.510	44.030	45.900	34.497	4,843,150
2025-02-24	45.030	47.210	44.810	45.470	34.174	5,970,164
2025-02-21	45.850	46.000	44.260	44.980	33.806	7,952,760
2025-02-20	41.360	45.530	40.930	45.530	34.219	4,836,195
2025-02-19	39.050	41.510	39.010	41.390	31.108	4,699,897
2025-02-18	39.400	40.080	38.930	39.100	29.387	2,783,127
2025-02-17	38.810	39.450	38.510	39.300	29.537	1,780,870
2025-02-14	38.280	39.580	38.210	38.870	29.214	2,072,118
2025-02-13	39.700	40.000	38.480	38.490	28.928	2,384,070
2025-02-12	39.500	40.550	39.180	39.780	29.898	2,778,613
2025-02-11	39.420	39.770	38.830	39.650	29.800	2,099,240
2025-02-10	38.900	39.330	38.090	39.220	29.477	2,343,286
2025-02-07	39.210	39.530	38.330	39.000	29.311	2,560,957
2025-02-06	37.900	39.250	37.660	39.100	29.387	2,599,741
2025-02-05	37.590	38.260	37.020	37.900	28.485	1,805,440
2025-01-27	38.110	38.340	37.400	37.580	28.244	1,374,750
2025-01-24	37.110	38.210	36.920	38.180	28.695	1,450,793
2025-01-23	38.050	38.600	37.400	37.470	28.162	1,666,366

← NewerPage 7 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.