Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.760	26.380	24.900	24.910	24.910	2,515,592
2026-10-21	26.030	26.760	25.760	25.830	25.830	2,349,917
2026-10-20	24.750	26.290	24.470	25.830	25.830	3,264,920
2026-10-19	25.410	25.540	24.000	24.840	24.840	3,030,747
2026-10-16	25.500	26.250	25.110	25.420	25.420	3,503,088
2026-10-15	25.380	25.550	24.570	24.730	24.730	2,874,780
2026-10-14	26.530	26.860	25.970	26.060	26.060	1,998,548
2026-10-13	26.110	26.930	25.110	26.750	26.750	2,909,834
2026-10-12	27.560	27.580	26.580	26.740	26.740	2,028,706
2026-10-09	27.820	28.190	26.000	27.440	27.440	3,566,488
2026-10-08	28.680	30.100	27.990	28.170	28.170	3,320,090
2026-09-30	30.100	30.280	28.750	28.850	28.850	2,844,252
2026-09-29	30.000	30.310	29.650	29.860	29.860	2,161,317
2026-09-28	32.170	32.170	29.770	30.190	30.190	3,470,643
2026-09-24	32.530	33.180	31.740	32.000	32.000	2,520,857
2026-09-23	32.090	32.600	31.700	32.260	32.260	2,132,935
2026-09-22	32.170	32.840	31.830	31.980	31.980	2,229,650
2026-09-21	33.100	33.400	32.020	32.190	32.190	2,587,848
2026-09-18	31.750	32.880	31.750	32.790	32.790	3,048,621
2026-09-17	32.030	32.750	31.520	31.670	31.670	2,216,791
2026-09-16	31.070	32.680	31.000	32.190	32.190	3,537,107
2026-09-15	31.260	31.480	30.630	30.900	30.900	1,597,361
2026-09-14	30.660	31.400	30.170	31.220	31.220	2,009,210
2026-09-11	31.000	31.360	29.860	30.930	30.930	2,975,957
2026-09-10	31.900	32.120	31.400	31.480	31.480	2,240,244
2026-09-09	32.550	33.210	31.840	32.120	32.120	3,219,220
2026-09-08	32.600	33.270	32.240	32.400	32.400	2,545,406
2026-09-07	32.000	32.950	31.550	32.660	32.660	3,392,341
2026-09-04	32.290	32.890	31.350	31.450	31.450	2,832,009
2026-09-03	32.290	32.780	31.690	32.160	32.160	1,707,787
2026-09-02	31.530	32.590	31.500	32.270	32.270	2,031,375
2026-09-01	33.340	33.360	32.020	32.310	32.310	2,361,388
2026-08-31	31.500	33.680	31.350	33.310	33.310	3,755,641
2026-08-28	32.400	32.940	31.850	31.850	31.850	2,777,973
2026-08-27	32.230	32.850	31.500	32.400	32.400	2,979,699
2026-08-26	32.480	32.800	31.320	31.920	31.920	2,715,029
2026-08-25	32.000	32.500	30.700	32.240	32.240	3,535,740
2026-08-24	32.900	32.900	31.300	32.120	32.120	3,957,271
2026-08-21	32.430	33.100	31.960	32.810	32.810	2,474,045
2026-08-20	33.000	33.610	32.200	32.610	32.610	4,492,217
2026-08-19	38.380	38.900	32.710	32.960	32.960	9,429,628
2026-08-18	36.820	37.810	36.450	37.350	37.350	4,092,343
2026-08-17	37.500	37.500	36.020	36.860	36.860	4,723,853
2026-08-14	36.910	37.640	35.760	36.840	36.840	3,979,483
2026-08-13	38.280	38.890	36.660	36.720	36.720	3,196,220
2026-08-12	38.400	39.000	37.420	38.310	38.310	4,413,249
2026-08-11	35.200	38.640	34.890	38.070	38.070	6,987,108
2026-08-10	37.770	37.800	35.070	36.380	36.380	6,716,560
2026-08-07	37.000	37.850	36.370	37.740	37.740	3,129,860
2026-08-06	36.300	38.060	35.860	36.980	36.980	4,011,076
2026-08-05	35.400	36.850	35.000	36.480	36.480	5,024,584
2026-08-04	32.000	36.000	31.710	35.430	35.430	6,112,722
2026-08-03	31.010	32.510	30.860	31.580	31.580	4,781,384
2026-07-31	30.630	32.060	30.630	31.100	31.100	5,689,998
2026-07-30	34.010	34.010	29.440	29.440	29.440	5,121,945
2026-07-29	34.280	34.690	32.900	33.740	33.740	3,017,360
2026-07-28	35.980	36.750	34.220	34.310	34.310	3,866,518
2026-07-27	34.200	36.000	33.780	35.300	35.300	4,045,840
2026-07-24	32.110	34.770	31.750	34.540	34.540	5,461,376
2026-07-23	32.340	33.010	31.900	32.600	32.600	3,326,494

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-16	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.