Genew Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.100 | 19.750 | 18.460 | 18.580 | 18.580 | 11,971,586 |
| 2024-04-29 | 18.660 | 19.500 | 18.190 | 19.350 | 19.350 | 10,908,647 |
| 2024-04-26 | 17.380 | 19.200 | 17.210 | 18.520 | 18.520 | 11,120,704 |
| 2024-04-25 | 16.960 | 17.630 | 16.820 | 17.380 | 17.380 | 6,319,134 |
| 2024-04-24 | 16.250 | 17.080 | 16.240 | 16.960 | 16.960 | 6,868,886 |
| 2024-04-23 | 16.200 | 16.620 | 16.180 | 16.320 | 16.320 | 3,981,091 |
| 2024-04-22 | 16.500 | 16.680 | 15.530 | 16.260 | 16.260 | 7,450,946 |
| 2024-04-19 | 17.060 | 17.150 | 16.340 | 16.510 | 16.510 | 5,587,962 |
| 2024-04-18 | 16.660 | 17.650 | 16.000 | 17.080 | 17.080 | 9,383,844 |
| 2024-04-17 | 16.000 | 16.700 | 15.850 | 16.400 | 16.400 | 9,827,299 |
| 2024-04-16 | 17.000 | 17.010 | 15.380 | 15.380 | 15.380 | 10,245,183 |
| 2024-04-15 | 17.990 | 18.360 | 16.470 | 16.890 | 16.890 | 10,768,302 |
| 2024-04-12 | 17.910 | 18.600 | 17.910 | 18.240 | 18.240 | 5,620,685 |
| 2024-04-11 | 18.020 | 18.620 | 17.910 | 18.090 | 18.090 | 5,890,263 |
| 2024-04-10 | 18.570 | 18.980 | 17.900 | 18.060 | 18.060 | 6,243,353 |
| 2024-04-09 | 18.560 | 19.030 | 18.280 | 18.860 | 18.860 | 6,476,302 |
| 2024-04-08 | 19.130 | 19.390 | 18.580 | 18.730 | 18.730 | 7,902,307 |
| 2024-04-03 | 20.130 | 20.170 | 19.410 | 19.510 | 19.510 | 7,230,100 |
| 2024-04-02 | 20.000 | 21.050 | 19.680 | 20.160 | 20.160 | 11,458,627 |
| 2024-04-01 | 20.430 | 20.640 | 19.720 | 20.000 | 20.000 | 10,362,923 |
| 2024-03-29 | 19.800 | 20.330 | 19.520 | 20.270 | 20.270 | 7,496,233 |
| 2024-03-28 | 19.180 | 20.250 | 19.050 | 19.720 | 19.720 | 15,820,840 |
| 2024-03-27 | 20.160 | 20.470 | 19.010 | 19.010 | 19.010 | 13,594,173 |
| 2024-03-26 | 20.490 | 21.100 | 20.070 | 20.450 | 20.450 | 10,496,913 |
| 2024-03-25 | 21.890 | 22.310 | 20.550 | 20.730 | 20.730 | 16,469,540 |
| 2024-03-22 | 22.300 | 22.820 | 21.370 | 22.000 | 22.000 | 14,815,530 |
| 2024-03-21 | 21.500 | 22.700 | 21.500 | 22.590 | 22.590 | 15,381,374 |
| 2024-03-20 | 21.950 | 23.340 | 21.300 | 21.590 | 21.590 | 24,012,181 |
| 2024-03-19 | 20.520 | 22.560 | 20.400 | 21.950 | 21.950 | 17,911,113 |
| 2024-03-18 | 20.290 | 21.270 | 20.090 | 20.520 | 20.520 | 13,627,467 |
| 2024-03-15 | 19.610 | 20.290 | 19.010 | 19.960 | 19.960 | 14,086,561 |
| 2024-03-14 | 19.510 | 20.420 | 19.110 | 19.600 | 19.600 | 16,153,376 |
| 2024-03-13 | 18.050 | 20.440 | 18.030 | 19.500 | 19.500 | 21,091,106 |
| 2024-03-12 | 17.360 | 18.650 | 17.270 | 17.940 | 17.940 | 15,119,237 |
| 2024-03-11 | 17.050 | 17.660 | 16.800 | 17.450 | 17.450 | 10,169,302 |
| 2024-03-08 | 16.950 | 17.560 | 16.540 | 17.270 | 17.270 | 11,252,364 |
| 2024-03-07 | 17.460 | 17.680 | 16.450 | 16.800 | 16.800 | 13,224,636 |
| 2024-03-06 | 17.550 | 17.970 | 17.190 | 17.390 | 17.390 | 12,715,942 |
| 2024-03-05 | 17.070 | 18.600 | 17.070 | 17.450 | 17.450 | 20,365,366 |
| 2024-03-04 | 18.200 | 18.500 | 16.500 | 17.160 | 17.160 | 24,788,693 |
| 2024-03-01 | 15.500 | 16.410 | 15.500 | 16.200 | 16.200 | 11,442,581 |
| 2024-02-29 | 14.530 | 15.980 | 14.530 | 15.790 | 15.790 | 15,970,751 |
| 2024-02-28 | 17.270 | 17.740 | 15.050 | 15.180 | 15.180 | 20,529,448 |
| 2024-02-27 | 15.710 | 17.120 | 15.710 | 16.810 | 16.810 | 15,706,910 |
| 2024-02-26 | 15.070 | 16.130 | 15.010 | 15.580 | 15.580 | 14,238,758 |
| 2024-02-23 | 14.300 | 15.550 | 14.110 | 15.440 | 15.440 | 15,443,718 |
| 2024-02-22 | 13.150 | 14.880 | 12.980 | 14.430 | 14.430 | 14,974,190 |
| 2024-02-21 | 12.790 | 13.750 | 12.390 | 12.920 | 12.920 | 11,162,325 |
| 2024-02-20 | 12.200 | 13.490 | 11.820 | 12.810 | 12.810 | 11,402,080 |
| 2024-02-19 | 12.000 | 12.480 | 11.580 | 12.210 | 12.210 | 15,540,299 |
| 2024-02-08 | 9.480 | 11.520 | 9.480 | 11.520 | 11.520 | 13,018,938 |
| 2024-02-07 | 10.550 | 10.550 | 9.350 | 9.600 | 9.600 | 14,596,705 |
| 2024-02-06 | 10.000 | 10.870 | 8.900 | 10.340 | 10.340 | 12,280,325 |
| 2024-02-05 | 12.170 | 12.290 | 10.060 | 10.310 | 10.310 | 12,269,894 |
| 2024-02-02 | 13.110 | 13.460 | 11.610 | 12.110 | 12.110 | 8,492,972 |
| 2024-02-01 | 13.000 | 13.370 | 12.610 | 13.060 | 13.060 | 6,023,592 |
| 2024-01-31 | 14.270 | 14.340 | 13.050 | 13.130 | 13.130 | 7,339,062 |
| 2024-01-30 | 14.800 | 14.990 | 14.200 | 14.280 | 14.280 | 4,672,036 |
| 2024-01-29 | 15.700 | 15.870 | 14.940 | 14.960 | 14.960 | 4,152,126 |
| 2024-01-26 | 16.080 | 16.190 | 15.630 | 15.720 | 15.720 | 5,352,917 |
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.