Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.340	16.170	15.150	16.120	16.120	7,134,160
2024-01-24	15.480	15.480	14.620	15.240	15.240	5,046,205
2024-01-23	15.110	15.590	15.030	15.310	15.310	4,569,150
2024-01-22	16.130	16.290	15.110	15.300	15.300	6,905,593
2024-01-19	16.720	16.900	16.200	16.200	16.200	5,185,289
2024-01-18	16.190	16.700	15.910	16.450	16.450	6,325,744
2024-01-17	16.870	17.000	16.300	16.300	16.300	4,259,405
2024-01-16	17.090	17.160	16.600	16.880	16.880	5,106,422
2024-01-15	16.960	17.300	16.740	17.190	17.190	4,520,937
2024-01-12	17.470	17.560	16.980	17.190	17.190	4,999,236
2024-01-11	16.850	17.680	16.610	17.480	17.480	5,694,010
2024-01-10	17.360	17.490	16.580	16.800	16.800	4,512,714
2024-01-09	17.300	17.540	16.960	17.330	17.330	4,601,212
2024-01-08	17.610	17.830	17.000	17.090	17.090	4,295,424
2024-01-05	18.180	18.480	17.460	17.640	17.640	5,559,805
2024-01-04	18.480	18.670	18.200	18.250	18.250	4,240,110
2024-01-03	18.630	18.730	18.100	18.430	18.430	5,422,972
2024-01-02	18.860	19.170	18.650	18.670	18.670	5,943,989
2023-12-29	18.050	19.070	17.820	18.860	18.860	8,432,594
2023-12-28	17.510	18.030	17.390	17.920	17.920	5,847,738
2023-12-27	17.440	17.750	17.310	17.560	17.560	5,527,767
2023-12-26	17.760	17.850	17.270	17.370	17.370	5,353,538
2023-12-25	18.510	18.520	17.780	17.790	17.790	6,192,490
2023-12-22	18.680	18.740	18.050	18.240	18.240	5,510,603
2023-12-21	19.000	19.090	18.220	18.640	18.640	9,499,685
2023-12-20	19.600	19.860	18.990	19.590	19.590	4,423,015
2023-12-19	19.670	19.990	19.450	19.750	19.750	4,125,849
2023-12-18	20.170	20.300	19.600	19.820	19.820	4,344,558
2023-12-15	20.530	20.660	20.150	20.250	20.250	3,079,904
2023-12-14	20.920	20.980	20.310	20.390	20.390	4,353,617
2023-12-13	20.600	21.180	20.330	20.730	20.730	6,587,395
2023-12-12	20.540	20.870	20.460	20.550	20.550	4,336,260
2023-12-11	20.330	20.650	20.000	20.530	20.530	5,025,751
2023-12-08	19.980	21.000	19.980	20.340	20.340	6,496,335
2023-12-07	19.750	20.170	19.680	19.950	19.950	4,576,653
2023-12-06	19.800	20.160	19.580	19.790	19.790	5,698,650
2023-12-05	20.890	20.990	19.790	19.820	19.820	9,033,692
2023-12-04	21.370	21.500	20.880	20.910	20.910	5,847,079
2023-12-01	21.020	21.690	20.990	21.440	21.440	4,453,518
2023-11-30	21.480	21.480	20.640	21.100	21.100	4,922,189
2023-11-29	21.300	21.960	21.250	21.300	21.300	4,744,378
2023-11-28	21.300	21.980	21.200	21.500	21.500	5,093,771
2023-11-27	21.060	21.500	20.600	21.390	21.390	6,207,312
2023-11-24	22.220	22.420	21.030	21.280	21.280	6,225,290
2023-11-23	21.640	22.180	21.380	22.000	22.000	8,437,949
2023-11-22	22.580	22.900	21.440	21.500	21.500	13,718,271
2023-11-21	24.200	24.460	22.780	22.780	22.780	13,534,419
2023-11-20	23.800	24.580	23.550	24.460	24.460	10,910,975
2023-11-17	23.500	24.200	23.060	24.050	24.050	10,666,403
2023-11-16	24.400	24.720	23.190	23.410	23.410	15,234,916
2023-11-15	23.900	24.850	23.110	24.580	24.580	20,135,608
2023-11-14	23.200	23.980	22.840	23.500	23.500	14,541,581
2023-11-13	22.890	23.880	22.680	23.350	23.350	13,968,048
2023-11-10	22.930	24.220	22.280	23.490	23.490	17,960,815
2023-11-09	22.520	23.240	22.000	22.930	22.930	13,356,703
2023-11-08	22.290	22.930	21.580	22.460	22.460	13,541,686
2023-11-07	21.840	22.950	21.700	22.510	22.510	18,474,091
2023-11-06	20.660	21.770	20.660	21.700	21.700	11,751,023
2023-11-03	20.910	21.460	20.510	21.000	21.000	8,796,868
2023-11-02	22.290	22.590	20.270	20.950	20.950	17,475,255

← NewerPage 12 of 21 · 1,212 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.