Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	37.750	38.080	37.380	37.670	28.312	1,220,050
2025-01-21	37.280	37.820	36.900	37.780	28.394	1,570,400
2025-01-20	37.700	37.860	36.910	37.300	28.034	1,266,850
2025-01-17	36.940	37.560	36.630	37.360	28.079	1,475,761
2025-01-16	37.080	37.240	36.260	36.910	27.741	1,674,832
2025-01-15	36.960	37.180	36.480	36.720	27.598	1,523,340
2025-01-14	35.420	37.270	34.500	37.060	27.853	2,569,607
2025-01-13	34.300	35.450	33.760	34.640	26.035	1,482,391
2025-01-10	34.570	35.770	34.300	34.920	26.245	2,035,706
2025-01-09	33.810	34.980	33.720	34.620	26.020	1,419,340
2025-01-08	33.890	34.310	32.860	34.020	25.569	1,470,430
2025-01-07	33.570	34.110	33.210	34.000	25.554	842,510
2025-01-06	33.510	34.120	32.710	33.380	25.088	1,029,731
2025-01-03	35.270	35.300	33.580	33.610	25.260	1,261,049
2025-01-02	35.660	36.460	34.520	34.960	26.275	1,463,800
2024-12-31	37.290	37.290	35.800	35.850	26.944	1,285,440
2024-12-30	37.410	38.200	37.010	37.290	28.026	1,148,056
2024-12-27	37.790	38.130	37.300	37.580	28.244	1,389,060
2024-12-26	36.670	37.710	36.400	37.460	28.154	1,867,580
2024-12-25	36.820	37.180	35.810	36.550	27.470	1,354,600
2024-12-24	36.450	37.680	36.010	36.900	27.733	1,364,220
2024-12-23	37.560	37.770	36.010	36.180	27.192	1,788,761
2024-12-20	36.660	38.380	36.500	37.650	28.297	2,078,050
2024-12-19	36.580	37.260	36.280	36.800	27.658	2,197,019
2024-12-18	36.280	36.870	35.880	36.240	27.237	1,879,800
2024-12-17	37.980	38.550	36.150	36.280	27.267	2,130,310
2024-12-16	37.980	38.020	37.300	37.660	28.304	1,760,073
2024-12-13	38.800	39.160	37.760	38.010	28.567	3,068,029
2024-12-12	39.620	39.640	38.660	39.130	29.409	3,028,795
2024-12-11	39.400	40.800	38.580	40.100	30.138	4,190,030
2024-12-10	40.210	41.590	39.660	39.800	29.913	5,870,810
2024-12-09	38.030	39.830	38.010	39.670	29.815	4,654,943
2024-12-06	38.870	39.200	37.920	38.310	28.793	3,551,041
2024-12-05	37.510	39.270	37.510	38.860	29.206	3,679,393
2024-12-04	37.330	38.740	36.770	37.890	28.477	4,000,461
2024-12-03	38.560	38.820	37.340	37.780	28.394	4,212,783
2024-12-02	37.650	39.280	37.380	39.050	29.349	5,624,063
2024-11-29	36.190	37.830	36.100	37.610	28.267	4,872,920
2024-11-28	36.710	36.850	35.880	36.200	27.207	4,231,640
2024-11-27	35.200	37.280	34.380	37.200	27.959	6,138,238
2024-11-26	35.200	36.560	34.880	35.370	26.583	3,563,690
2024-11-25	34.010	35.180	34.000	34.900	26.230	3,022,654
2024-11-22	35.530	35.620	33.650	33.730	25.351	3,262,867
2024-11-21	35.420	36.680	35.190	35.710	26.839	4,058,860
2024-11-20	34.280	36.330	34.010	35.870	26.959	6,606,029
2024-11-19	32.460	34.290	32.460	34.280	25.764	2,809,803
2024-11-18	33.410	33.630	32.140	32.350	24.313	2,071,940
2024-11-15	34.150	34.550	33.450	33.500	25.178	2,220,670
2024-11-14	34.970	35.130	34.130	34.330	25.802	2,387,716
2024-11-13	34.480	35.050	34.050	34.950	26.268	3,018,562
2024-11-12	34.620	35.090	34.180	34.660	26.050	3,419,795
2024-11-11	33.840	34.560	33.600	34.550	25.967	3,329,859
2024-11-08	34.030	34.560	33.710	33.890	25.471	2,720,390
2024-11-07	33.400	33.960	32.900	33.960	25.524	3,162,211
2024-11-06	33.450	34.160	33.130	33.680	25.313	2,645,370
2024-11-05	33.030	33.580	32.730	33.430	25.125	2,192,771
2024-11-04	31.490	32.840	31.280	32.760	24.622	2,113,055
2024-11-01	32.510	32.550	31.450	31.540	23.705	1,801,601
2024-10-31	32.300	32.610	31.960	32.510	24.434	1,264,010
2024-10-30	32.300	32.750	32.000	32.180	24.186	1,223,430

← NewerPage 8 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.