Genew Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.430 | 16.020 | 15.400 | 15.640 | 15.640 | 6,718,225 |
| 2024-07-26 | 14.200 | 15.900 | 14.200 | 15.430 | 15.430 | 9,540,962 |
| 2024-07-25 | 14.280 | 14.570 | 13.880 | 14.180 | 14.180 | 3,515,086 |
| 2024-07-24 | 14.770 | 14.860 | 14.260 | 14.360 | 14.360 | 4,203,354 |
| 2024-07-23 | 15.180 | 15.480 | 14.480 | 14.480 | 14.480 | 3,392,776 |
| 2024-07-22 | 14.780 | 15.500 | 14.710 | 15.190 | 15.190 | 4,841,023 |
| 2024-07-19 | 14.430 | 15.090 | 14.400 | 14.850 | 14.850 | 3,880,272 |
| 2024-07-18 | 14.810 | 14.810 | 14.000 | 14.560 | 14.560 | 5,699,383 |
| 2024-07-17 | 15.510 | 15.550 | 14.800 | 14.820 | 14.820 | 4,291,120 |
| 2024-07-16 | 15.500 | 15.780 | 15.200 | 15.600 | 15.600 | 3,742,653 |
| 2024-07-15 | 15.800 | 16.080 | 15.390 | 15.510 | 15.510 | 3,436,566 |
| 2024-07-12 | 16.260 | 16.370 | 15.790 | 15.840 | 15.840 | 3,928,385 |
| 2024-07-11 | 15.910 | 16.570 | 15.910 | 16.310 | 16.310 | 5,463,944 |
| 2024-07-10 | 16.110 | 16.450 | 15.550 | 15.650 | 15.650 | 5,071,852 |
| 2024-07-09 | 15.420 | 16.100 | 15.210 | 16.040 | 16.040 | 3,957,967 |
| 2024-07-08 | 15.790 | 15.910 | 15.140 | 15.430 | 15.430 | 3,382,465 |
| 2024-07-05 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-07-04 | 16.240 | 16.360 | 15.500 | 15.500 | 15.500 | 4,869,336 |
| 2024-07-03 | 16.750 | 16.750 | 16.120 | 16.240 | 16.240 | 3,588,719 |
| 2024-07-02 | 17.200 | 17.260 | 16.710 | 16.830 | 16.830 | 3,929,771 |
| 2024-07-01 | 17.150 | 17.390 | 16.410 | 17.020 | 17.020 | 6,175,620 |
| 2024-06-28 | 16.090 | 17.590 | 16.070 | 17.130 | 17.130 | 7,429,655 |
| 2024-06-27 | 16.850 | 17.000 | 16.190 | 16.220 | 16.220 | 3,767,007 |
| 2024-06-26 | 15.920 | 16.860 | 15.580 | 16.850 | 16.850 | 5,022,187 |
| 2024-06-25 | 16.460 | 16.890 | 15.750 | 16.010 | 16.010 | 6,185,037 |
| 2024-06-24 | 17.580 | 17.620 | 16.450 | 16.460 | 16.460 | 5,791,750 |
| 2024-06-21 | 18.020 | 18.060 | 17.400 | 17.680 | 17.680 | 4,972,226 |
| 2024-06-20 | 18.160 | 18.550 | 17.990 | 18.020 | 18.020 | 6,425,576 |
| 2024-06-19 | 18.400 | 18.570 | 18.020 | 18.110 | 18.110 | 5,009,845 |
| 2024-06-18 | 17.700 | 18.530 | 17.580 | 18.330 | 18.330 | 6,677,781 |
| 2024-06-17 | 17.700 | 18.030 | 17.400 | 17.600 | 17.600 | 4,641,391 |
| 2024-06-14 | 17.880 | 17.970 | 17.480 | 17.850 | 17.850 | 4,836,955 |
| 2024-06-13 | 17.410 | 18.440 | 17.400 | 17.970 | 17.970 | 7,066,867 |
| 2024-06-12 | 17.200 | 17.790 | 17.100 | 17.540 | 17.540 | 4,306,502 |
| 2024-06-11 | 16.600 | 17.380 | 16.000 | 17.240 | 17.240 | 5,446,217 |
| 2024-06-07 | 17.220 | 17.490 | 16.240 | 16.700 | 16.700 | 6,735,321 |
| 2024-06-06 | 17.990 | 18.100 | 16.750 | 16.990 | 16.990 | 9,447,325 |
| 2024-06-05 | 18.220 | 18.700 | 17.910 | 18.020 | 18.020 | 6,290,368 |
| 2024-06-04 | 19.490 | 19.490 | 17.800 | 18.270 | 18.270 | 9,922,234 |
| 2024-06-03 | 19.500 | 19.720 | 18.970 | 19.230 | 19.230 | 10,000,968 |
| 2024-05-31 | 18.500 | 19.950 | 18.000 | 19.490 | 19.490 | 17,007,733 |
| 2024-05-30 | 17.360 | 18.600 | 17.100 | 18.550 | 18.550 | 10,278,667 |
| 2024-05-29 | 18.450 | 18.950 | 17.570 | 17.580 | 17.580 | 7,491,935 |
| 2024-05-28 | 17.700 | 18.530 | 17.310 | 17.930 | 17.930 | 7,414,779 |
| 2024-05-27 | 18.050 | 18.100 | 16.980 | 17.690 | 17.690 | 7,869,225 |
| 2024-05-24 | 18.780 | 18.980 | 17.920 | 17.980 | 17.980 | 7,130,911 |
| 2024-05-23 | 19.100 | 19.460 | 18.720 | 18.810 | 18.810 | 8,131,606 |
| 2024-05-22 | 19.400 | 19.990 | 19.110 | 19.380 | 19.380 | 8,702,089 |
| 2024-05-21 | 19.270 | 19.980 | 19.020 | 19.440 | 19.440 | 10,347,402 |
| 2024-05-20 | 18.230 | 19.440 | 18.230 | 19.210 | 19.210 | 13,840,870 |
| 2024-05-17 | 17.810 | 18.410 | 17.420 | 18.300 | 18.300 | 7,195,195 |
| 2024-05-16 | 17.530 | 18.720 | 17.520 | 17.690 | 17.690 | 8,630,081 |
| 2024-05-15 | 16.980 | 18.070 | 16.530 | 17.670 | 17.670 | 9,532,883 |
| 2024-05-14 | 17.650 | 17.780 | 16.930 | 17.200 | 17.200 | 6,630,292 |
| 2024-05-13 | 18.080 | 18.200 | 17.200 | 17.620 | 17.620 | 9,330,970 |
| 2024-05-10 | 19.400 | 19.830 | 18.200 | 18.320 | 18.320 | 11,318,203 |
| 2024-05-09 | 20.000 | 20.200 | 19.200 | 19.320 | 19.320 | 9,944,246 |
| 2024-05-08 | 19.720 | 20.100 | 19.320 | 19.780 | 19.780 | 11,846,477 |
| 2024-05-07 | 19.020 | 20.600 | 18.730 | 20.110 | 20.110 | 18,143,577 |
| 2024-05-06 | 18.730 | 19.460 | 18.410 | 18.940 | 18.940 | 9,960,234 |
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.