Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.380	16.450	16.100	16.220	16.220	1,876,742
2023-07-31	16.330	16.580	16.220	16.350	16.350	2,115,520
2023-07-28	16.310	16.560	16.170	16.330	16.330	2,517,430
2023-07-27	16.880	16.990	16.280	16.310	16.310	4,607,642
2023-07-26	17.370	17.460	16.900	16.930	16.930	2,572,400
2023-07-25	17.730	17.840	17.300	17.380	17.380	2,740,178
2023-07-24	16.600	18.050	16.530	17.580	17.580	5,637,920
2023-07-21	17.150	17.170	16.620	16.640	16.640	3,599,551
2023-07-20	17.920	17.980	16.990	17.070	17.070	6,258,084
2023-07-19	17.660	18.150	17.660	17.900	17.900	2,457,365
2023-07-18	17.890	18.350	17.680	17.770	17.770	3,684,220
2023-07-17	17.850	18.290	17.600	17.870	17.870	5,113,364
2023-07-14	18.130	18.500	17.800	17.850	17.850	7,109,529
2023-07-13	17.400	18.490	17.010	18.150	18.150	14,022,655
2023-07-12	20.120	20.350	16.890	17.620	17.620	26,808,192
2023-07-11	21.350	22.220	20.520	20.650	20.650	12,485,411
2023-07-10	21.300	22.070	20.780	21.520	21.520	9,642,459
2023-07-07	21.530	21.700	20.530	20.790	20.790	6,960,885
2023-07-06	21.390	22.110	21.110	21.760	21.760	9,087,451
2023-07-05	20.580	22.500	20.570	21.500	21.500	14,021,449
2023-07-04	20.130	20.700	19.480	20.470	20.470	7,066,314
2023-07-03	20.850	20.980	19.700	20.130	20.130	6,963,556
2023-06-30	20.310	21.300	20.310	21.080	21.080	9,268,589
2023-06-29	19.190	20.780	19.190	20.650	20.650	9,272,007
2023-06-28	20.600	20.860	19.000	19.570	19.570	7,329,135
2023-06-27	18.990	20.100	18.780	19.800	19.800	5,088,457
2023-06-26	19.500	19.980	18.880	18.930	18.930	4,907,287
2023-06-21	20.370	20.610	19.800	19.830	19.830	5,948,985
2023-06-20	20.920	21.000	20.280	20.640	20.640	8,946,926
2023-06-19	20.500	21.430	20.280	21.150	21.150	10,876,256
2023-06-16	20.050	21.140	19.880	20.580	20.580	8,968,025
2023-06-15	20.590	21.080	20.260	20.290	20.290	8,285,494
2023-06-14	19.800	21.180	18.900	20.900	20.900	16,803,130
2023-06-13	20.380	20.880	20.100	20.320	20.320	7,559,444
2023-06-12	21.280	21.480	20.320	20.500	20.500	8,855,818
2023-06-09	19.900	21.000	19.750	20.990	20.990	10,256,294
2023-06-08	20.300	20.770	19.510	19.930	19.930	7,354,068
2023-06-07	19.510	20.490	19.280	20.270	20.270	8,360,047
2023-06-06	20.180	20.480	19.540	19.660	19.660	8,360,317
2023-06-05	20.200	21.200	19.990	20.500	20.500	12,022,445
2023-06-02	19.000	20.510	18.930	20.090	20.090	10,774,884
2023-06-01	18.800	19.620	18.600	19.190	19.190	9,105,656
2023-05-31	19.220	19.240	18.460	18.850	18.850	7,534,292
2023-05-30	19.620	19.700	18.820	19.410	19.410	8,398,736
2023-05-29	18.890	19.980	18.560	19.820	19.820	9,491,417
2023-05-26	18.720	19.650	18.450	18.990	18.990	8,166,036
2023-05-25	19.980	20.720	18.400	18.700	18.700	12,106,960
2023-05-24	19.240	20.500	19.010	19.900	19.900	11,383,813
2023-05-23	19.680	20.380	19.000	19.320	19.320	11,581,867
2023-05-22	20.310	20.550	19.190	19.740	19.740	14,998,897
2023-05-19	21.940	22.180	20.570	20.600	20.600	21,174,867
2023-05-18	24.360	25.460	22.020	23.460	23.460	32,641,102
2023-05-17	18.660	22.860	18.400	22.860	22.860	24,056,898
2023-05-16	20.900	20.940	19.030	19.050	19.050	12,958,451
2023-05-15	20.800	21.570	19.600	20.800	20.800	13,046,978
2023-05-12	20.000	21.590	19.720	20.730	20.730	16,356,065
2023-05-11	18.640	20.900	17.950	20.320	20.320	18,144,448
2023-05-10	17.110	19.360	17.070	18.520	18.520	14,296,980
2023-05-09	17.340	17.580	16.610	16.720	16.720	5,496,220
2023-05-08	17.800	18.290	17.130	17.510	17.510	5,328,430

← NewerPage 14 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.