Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.300	18.340	17.380	17.800	17.800	5,554,171
2023-05-04	18.200	19.390	17.970	18.210	18.210	9,677,558
2023-04-28	16.000	18.380	16.000	18.270	18.270	8,141,835
2023-04-27	16.060	16.980	15.940	16.610	16.610	4,787,061
2023-04-26	16.700	17.380	16.100	16.300	16.300	6,557,089
2023-04-25	17.870	17.980	16.400	16.500	16.500	7,383,642
2023-04-24	17.280	18.660	16.780	17.640	17.640	9,734,729
2023-04-21	17.910	18.770	17.480	17.950	17.950	10,906,771
2023-04-20	18.100	19.300	17.410	17.710	17.710	10,320,548
2023-04-19	17.470	18.800	17.070	18.150	18.150	11,703,372
2023-04-18	16.390	17.600	15.860	17.470	17.470	8,416,771
2023-04-17	16.020	16.700	16.020	16.230	16.230	3,193,688
2023-04-14	16.720	16.950	16.100	16.380	16.380	4,201,122
2023-04-13	16.910	17.480	16.650	16.700	16.700	6,035,966
2023-04-12	16.520	17.050	16.300	16.820	16.820	3,093,568
2023-04-11	16.060	16.880	15.960	16.440	16.440	6,997,641
2023-04-10	16.700	17.080	16.100	16.120	16.120	6,300,857
2023-04-07	16.900	17.010	16.420	16.850	16.850	5,456,779
2023-04-06	16.930	17.100	16.350	17.020	17.020	7,070,259
2023-04-04	16.880	17.430	16.820	17.110	17.110	4,507,764
2023-04-03	17.300	17.580	16.600	17.120	17.120	5,640,372
2023-03-31	16.620	17.590	16.350	17.240	17.240	5,350,972
2023-03-30	16.800	17.090	16.400	16.420	16.420	3,763,399
2023-03-29	16.780	17.230	16.700	16.800	16.800	3,922,569
2023-03-28	17.250	17.730	16.820	17.060	17.060	4,630,017
2023-03-27	17.600	18.070	17.170	17.190	17.190	5,250,353
2023-03-24	17.850	18.180	17.210	17.850	17.850	7,080,017
2023-03-23	17.350	18.230	17.150	18.090	18.090	7,856,014
2023-03-22	17.220	17.770	16.770	17.650	17.650	7,566,349
2023-03-21	16.690	17.520	16.500	17.200	17.200	7,096,121
2023-03-20	16.670	17.390	16.380	16.610	16.610	10,439,290
2023-03-17	16.950	17.310	16.300	16.570	16.570	11,548,788
2023-03-16	17.480	17.990	16.880	16.880	16.880	8,641,050
2023-03-15	17.650	18.280	17.040	17.580	17.580	12,203,949
2023-03-14	18.880	18.880	17.880	18.230	18.230	12,359,920
2023-03-13	18.290	19.080	17.360	19.020	19.020	13,768,783
2023-03-10	17.860	19.800	17.720	17.920	17.920	12,532,882
2023-03-09	17.100	18.080	16.710	17.810	17.810	9,921,947
2023-03-08	16.670	17.710	16.300	17.250	17.250	9,114,489
2023-03-07	17.340	17.650	16.550	16.600	16.600	9,202,636
2023-03-06	16.660	18.280	16.660	17.550	17.550	12,737,285
2023-03-03	16.500	17.270	16.290	16.690	16.690	11,927,177
2023-03-02	15.370	17.170	15.060	16.620	16.620	21,175,181
2023-03-01	13.490	15.820	13.490	15.460	15.460	15,113,792
2023-02-28	13.500	14.000	13.370	13.600	13.600	9,443,100
2023-02-27	14.000	14.800	13.560	13.910	13.910	13,842,240
2023-02-24	13.930	14.380	13.310	13.540	13.540	10,175,239
2023-02-23	14.480	14.880	13.820	14.260	14.260	19,200,776
2023-02-22	12.100	14.450	11.920	14.050	14.050	19,141,961
2023-02-21	12.090	12.440	11.980	12.040	12.040	2,045,361
2023-02-20	12.190	12.190	11.820	12.090	12.090	2,387,715
2023-02-17	12.650	12.750	12.120	12.200	12.200	2,455,493
2023-02-16	12.930	13.350	12.600	12.640	12.640	3,399,921
2023-02-15	12.720	13.000	12.580	12.950	12.950	2,024,782
2023-02-14	13.080	13.150	12.650	12.720	12.720	2,037,888
2023-02-13	12.830	12.960	12.710	12.870	12.870	1,518,449
2023-02-10	12.690	13.050	12.640	12.840	12.840	2,024,320
2023-02-09	12.510	12.730	12.350	12.690	12.690	1,616,200
2023-02-08	13.020	13.060	12.450	12.530	12.530	2,062,870
2023-02-07	12.500	13.150	12.330	12.840	12.840	2,981,216

← NewerPage 15 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.