Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	33.910	33.990	32.280	32.400	24.351	3,379,337
2024-10-28	34.260	34.480	33.750	34.340	25.809	1,301,790
2024-10-25	33.740	34.390	33.620	34.150	25.666	1,558,830
2024-10-24	33.700	33.970	33.210	33.620	25.268	895,310
2024-10-23	34.400	34.520	33.810	33.920	25.493	1,060,280
2024-10-22	33.940	34.540	33.660	34.310	25.787	1,001,650
2024-10-21	33.620	34.390	33.310	34.050	25.591	1,488,380
2024-10-18	32.570	34.040	32.270	33.600	25.253	1,395,304
2024-10-17	32.800	33.220	32.390	32.480	24.411	810,989
2024-10-16	32.420	32.850	32.230	32.520	24.441	779,870
2024-10-15	33.600	33.640	32.880	32.880	24.712	1,155,679
2024-10-14	33.200	33.680	32.630	33.560	25.223	999,570
2024-10-11	34.840	34.840	32.880	33.200	24.952	1,091,220
2024-10-10	35.280	36.050	34.080	34.840	26.185	1,408,556
2024-10-09	37.180	37.180	35.280	35.280	26.516	2,163,850
2024-10-08	39.380	39.380	35.680	37.850	28.447	3,155,490
2024-09-30	33.580	35.880	33.580	35.800	26.906	2,527,218
2024-09-27	31.600	32.880	31.510	32.720	24.592	1,459,120
2024-09-26	30.100	31.310	29.900	31.270	23.502	1,070,564
2024-09-25	29.800	30.730	29.800	29.980	22.532	1,125,086
2024-09-24	28.550	29.610	28.410	29.600	22.247	942,890
2024-09-23	28.730	28.950	28.400	28.530	21.443	529,230
2024-09-20	29.280	29.650	28.820	29.200	21.608	586,690
2024-09-19	28.700	29.580	28.700	29.280	21.667	532,701
2024-09-18	28.970	29.070	28.340	28.690	21.230	457,860
2024-09-13	29.510	29.690	28.650	28.740	21.267	688,610
2024-09-12	29.860	30.190	29.500	29.500	21.830	435,630
2024-09-11	30.050	30.280	29.610	29.810	22.059	355,810
2024-09-10	29.930	30.170	29.450	30.050	22.237	658,580
2024-09-09	30.500	30.950	29.840	29.930	22.148	692,770
2024-09-06	31.860	31.860	30.780	30.840	22.821	449,800
2024-09-05	31.700	32.000	31.570	31.720	23.473	366,730
2024-09-04	31.450	31.880	31.180	31.700	23.458	453,700
2024-09-03	31.440	31.960	31.110	31.770	23.510	450,968
2024-09-02	31.850	32.030	31.300	31.450	23.273	577,070
2024-08-30	31.360	32.350	31.260	31.890	23.598	885,430
2024-08-29	30.650	31.600	30.300	31.590	23.376	727,004
2024-08-28	30.240	30.690	29.910	30.660	22.688	518,830
2024-08-27	30.980	31.000	30.000	30.250	22.385	535,860
2024-08-26	30.500	31.190	30.280	31.090	23.006	412,490
2024-08-23	30.550	30.880	30.110	30.470	22.548	843,050
2024-08-22	31.990	32.120	31.310	31.450	23.273	462,800
2024-08-21	31.330	31.990	31.150	31.980	23.665	584,220
2024-08-20	32.530	32.610	31.280	31.330	23.184	910,000
2024-08-19	32.830	33.100	32.350	32.490	24.042	444,470
2024-08-16	32.620	33.160	32.620	32.950	24.383	504,400
2024-08-15	32.400	32.860	32.070	32.620	24.139	418,080
2024-08-14	32.800	32.800	32.310	32.410	23.983	318,370
2024-08-13	32.390	32.680	32.090	32.680	24.183	369,720
2024-08-12	32.670	32.670	31.850	32.360	23.946	381,634
2024-08-09	33.040	33.450	32.300	32.390	23.968	584,434
2024-08-08	33.300	33.300	32.300	33.000	24.420	508,484
2024-08-07	33.320	33.600	33.080	33.340	24.671	407,628
2024-08-06	33.390	33.870	32.950	33.440	24.745	768,560
2024-08-05	33.660	34.510	32.910	32.920	24.361	1,072,191
2024-08-02	34.650	34.960	34.080	34.080	25.219	875,680
2024-08-01	35.620	35.620	34.820	34.940	25.855	1,696,110
2024-07-31	33.700	37.000	33.660	35.780	26.477	2,061,699
2024-07-30	33.520	34.130	33.190	33.830	25.034	635,060
2024-07-29	34.490	34.540	33.840	33.950	25.123	632,426

← NewerPage 9 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.