Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.030	23.560	22.000	22.280	22.280	14,054,205
2023-10-31	24.780	24.850	22.980	23.030	23.030	15,482,212
2023-10-30	23.560	24.890	23.490	24.770	24.770	16,559,910
2023-10-27	24.400	25.730	23.000	23.770	23.770	19,956,339
2023-10-26	22.980	24.890	22.860	24.740	24.740	24,969,152
2023-10-25	23.060	24.290	22.880	23.330	23.330	18,487,655
2023-10-24	23.250	24.200	22.800	23.060	23.060	19,121,481
2023-10-23	21.940	24.810	21.890	23.400	23.400	26,348,113
2023-10-20	25.190	25.770	22.030	22.400	22.400	30,470,971
2023-10-19	25.630	27.250	24.670	26.100	26.100	34,690,658
2023-10-18	25.870	26.560	24.980	25.430	25.430	28,292,979
2023-10-17	24.150	28.580	23.400	26.840	26.840	38,250,280
2023-10-16	26.310	27.180	24.210	25.280	25.280	42,508,563
2023-10-13	20.900	24.540	20.810	24.540	24.540	24,552,399
2023-10-12	20.800	20.950	20.300	20.450	20.450	11,908,972
2023-10-11	20.080	21.600	19.950	21.230	21.230	18,014,288
2023-10-10	20.000	21.000	19.820	20.230	20.230	10,917,104
2023-10-09	19.550	20.780	19.530	20.140	20.140	12,986,826
2023-09-28	18.970	19.740	18.930	19.450	19.450	9,573,460
2023-09-27	19.300	19.580	18.950	18.970	18.970	8,278,559
2023-09-26	19.840	19.840	18.670	19.430	19.430	17,139,019
2023-09-25	20.040	20.370	19.500	19.820	19.820	13,400,080
2023-09-22	21.000	21.000	19.760	20.260	20.260	18,226,508
2023-09-21	20.470	21.470	20.250	20.940	20.940	13,568,759
2023-09-20	20.220	20.930	20.130	20.480	20.480	8,958,201
2023-09-19	19.880	21.210	19.460	20.750	20.750	18,971,869
2023-09-18	20.710	22.200	20.080	20.440	20.440	20,159,432
2023-09-15	20.900	21.300	19.910	20.900	20.900	19,112,268
2023-09-14	21.000	22.900	20.310	21.300	21.300	31,484,674
2023-09-13	20.700	21.400	19.880	21.180	21.180	24,613,387
2023-09-12	21.880	21.880	19.800	20.880	20.880	30,141,338
2023-09-11	22.700	23.840	20.700	21.400	21.400	46,169,653
2023-09-08	19.700	23.380	18.200	23.380	23.380	49,512,234
2023-09-07	20.990	21.500	18.980	19.480	19.480	41,469,095
2023-09-06	16.350	19.660	16.250	19.660	19.660	25,660,156
2023-09-05	16.070	16.530	15.900	16.380	16.380	8,303,774
2023-09-04	15.380	16.250	15.320	16.130	16.130	10,588,755
2023-09-01	15.630	15.940	15.130	15.320	15.320	5,802,154
2023-08-31	15.690	16.290	15.660	15.870	15.870	10,232,669
2023-08-30	14.700	16.910	14.700	16.200	16.200	16,864,398
2023-08-29	13.330	14.540	13.200	14.350	14.350	6,143,848
2023-08-28	14.460	14.540	13.200	13.280	13.280	5,553,662
2023-08-25	13.900	13.950	13.240	13.380	13.380	5,920,392
2023-08-24	14.140	14.300	13.950	14.050	14.050	4,393,970
2023-08-23	14.490	14.540	13.980	13.980	13.980	6,011,537
2023-08-22	14.160	14.760	14.160	14.490	14.490	12,264,694
2023-08-21	14.690	15.000	13.700	14.270	14.270	15,362,431
2023-08-18	15.500	16.110	15.400	15.440	15.440	4,604,902
2023-08-17	15.180	15.810	15.150	15.600	15.600	4,287,586
2023-08-16	15.940	15.940	15.220	15.220	15.220	3,669,414
2023-08-15	16.500	16.500	15.820	15.950	15.950	3,210,903
2023-08-14	15.880	16.200	15.680	15.840	15.840	3,706,081
2023-08-11	16.430	17.060	15.970	15.980	15.980	3,147,220
2023-08-10	16.890	16.890	16.300	16.350	16.350	2,309,210
2023-08-09	16.930	17.220	16.650	16.660	16.660	1,914,794
2023-08-08	17.090	17.580	17.000	17.050	17.050	2,650,588
2023-08-07	16.770	17.440	16.700	17.190	17.190	5,110,592
2023-08-04	16.350	16.800	16.270	16.720	16.720	3,022,054
2023-08-03	16.210	16.810	16.160	16.350	16.350	2,973,573
2023-08-02	16.210	16.460	16.120	16.370	16.370	1,552,445

← NewerPage 13 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.