Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.360	12.730	12.220	12.480	12.480	2,424,599
2023-02-03	12.240	12.590	12.110	12.360	12.360	4,059,792
2023-02-02	12.210	12.550	12.170	12.210	12.210	2,102,345
2023-02-01	12.160	12.280	12.000	12.230	12.230	2,180,153
2023-01-31	12.130	12.200	11.800	12.050	12.050	1,728,352
2023-01-30	12.340	12.540	12.180	12.350	12.350	1,607,593
2023-01-20	12.030	12.230	11.790	12.180	12.180	1,681,936
2023-01-19	11.940	12.100	11.760	12.010	12.010	982,820
2023-01-18	11.820	12.110	11.770	11.940	11.940	912,366
2023-01-17	11.790	11.960	11.770	11.800	11.800	760,079
2023-01-16	11.520	12.100	11.340	11.790	11.790	2,134,588
2023-01-13	11.580	11.730	11.300	11.360	11.360	1,464,611
2023-01-12	11.480	11.660	11.240	11.580	11.580	1,070,362
2023-01-11	11.700	11.830	11.390	11.390	11.390	1,347,770
2023-01-10	11.900	11.900	11.620	11.700	11.700	860,583
2023-01-09	12.180	12.180	11.760	11.830	11.830	1,359,372
2023-01-06	12.220	12.350	11.900	12.040	12.040	1,533,004
2023-01-05	12.460	12.490	12.150	12.280	12.280	1,888,415
2023-01-04	12.430	12.700	12.200	12.450	12.450	2,353,088
2023-01-03	11.640	12.600	11.640	12.270	12.270	3,362,701
2022-12-30	11.680	11.980	11.480	11.630	11.630	1,957,212
2022-12-29	11.440	11.900	11.330	11.780	11.780	1,534,248
2022-12-28	11.650	11.820	11.400	11.400	11.400	1,165,704
2022-12-27	11.420	12.080	11.200	11.850	11.850	2,119,071
2022-12-26	11.600	11.770	11.300	11.480	11.480	2,339,451
2022-12-23	11.650	11.880	11.380	11.580	11.580	1,063,976
2022-12-22	11.890	12.000	11.500	11.540	11.540	1,092,835
2022-12-21	12.140	12.330	11.750	11.900	11.900	1,752,499
2022-12-20	12.300	12.490	12.130	12.190	12.190	1,115,010
2022-12-19	12.880	12.880	12.250	12.360	12.360	2,029,375
2022-12-16	13.160	13.160	12.520	12.900	12.900	2,790,697
2022-12-15	13.340	13.600	12.910	13.050	13.050	1,861,518
2022-12-14	12.890	13.690	12.890	13.070	13.070	3,272,156
2022-12-13	13.180	13.340	12.800	13.000	13.000	2,862,913
2022-12-12	12.890	13.440	12.870	13.250	13.250	3,119,946
2022-12-09	13.270	13.270	12.690	12.890	12.890	4,813,383
2022-12-08	12.000	13.730	11.820	13.420	13.420	11,096,289
2022-12-07	12.120	12.440	11.820	11.840	11.840	2,154,765
2022-12-06	12.000	12.320	11.820	12.320	12.320	2,130,846
2022-12-05	12.060	12.140	11.770	11.980	11.980	2,314,748
2022-12-02	11.730	12.120	11.730	11.900	11.900	1,589,609
2022-12-01	11.450	12.170	11.450	11.810	11.810	2,923,783
2022-11-30	11.080	11.790	10.910	11.520	11.520	3,568,062
2022-11-29	10.840	11.290	10.820	11.160	11.160	1,397,962
2022-11-28	11.230	11.230	10.900	10.980	10.980	2,259,796
2022-11-25	11.280	11.490	11.060	11.090	11.090	1,960,424
2022-11-24	11.460	11.580	11.190	11.430	11.430	1,491,490
2022-11-23	11.520	11.520	10.910	11.350	11.350	3,087,733
2022-11-22	11.330	11.880	11.230	11.510	11.510	4,363,632
2022-11-21	11.200	11.980	11.190	11.390	11.390	3,245,016
2022-11-18	11.700	12.110	11.310	11.320	11.320	2,610,001
2022-11-17	11.510	11.720	11.320	11.690	11.690	1,945,887
2022-11-16	11.430	11.610	11.390	11.500	11.500	1,497,606
2022-11-15	11.120	11.540	11.110	11.430	11.430	2,094,164
2022-11-14	11.400	11.450	11.130	11.220	11.220	2,489,266
2022-11-11	11.790	11.930	11.400	11.400	11.400	2,043,180
2022-11-10	11.990	11.990	11.540	11.560	11.560	2,883,882
2022-11-09	12.260	12.360	11.700	11.740	11.740	4,373,981
2022-11-08	12.650	12.700	11.860	12.120	12.120	6,713,757
2022-11-07	11.940	12.840	11.650	12.580	12.580	7,135,636

← NewerPage 16 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.