Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.000	12.150	11.710	12.020	12.020	3,162,894
2022-11-03	11.780	12.120	11.530	12.020	12.020	3,186,811
2022-11-02	11.900	12.160	11.530	11.840	11.840	3,965,902
2022-11-01	11.450	12.000	11.210	11.950	11.950	4,387,532
2022-10-31	10.940	11.790	10.860	11.530	11.530	4,341,222
2022-10-28	11.460	11.480	10.900	10.940	10.940	3,757,044
2022-10-27	11.290	11.440	11.210	11.370	11.370	2,737,216
2022-10-26	10.350	11.660	10.290	11.270	11.270	6,438,646
2022-10-25	10.420	10.490	10.100	10.220	10.220	2,263,804
2022-10-24	10.900	10.990	10.300	10.320	10.320	2,866,948
2022-10-21	10.220	10.480	10.200	10.400	10.400	1,891,543
2022-10-20	10.200	10.340	10.010	10.200	10.200	1,756,918
2022-10-19	10.060	10.400	10.060	10.200	10.200	2,092,816
2022-10-18	9.940	10.120	9.750	10.060	10.060	1,637,500
2022-10-17	9.880	10.030	9.730	9.940	9.940	1,434,649
2022-10-14	9.710	9.900	9.700	9.730	9.730	1,161,217
2022-10-13	9.730	9.850	9.500	9.770	9.770	1,723,026
2022-10-12	9.390	9.680	9.210	9.670	9.670	2,442,455
2022-10-11	8.690	9.340	8.690	9.270	9.270	2,238,339
2022-10-10	8.850	9.020	8.620	8.870	8.870	1,653,871
2022-09-30	8.960	9.000	8.780	8.800	8.800	1,010,654
2022-09-29	9.210	9.260	8.930	8.930	8.930	1,318,179
2022-09-28	9.430	9.440	9.050	9.060	9.060	991,783
2022-09-27	9.280	9.470	9.150	9.410	9.410	1,317,421
2022-09-26	9.490	9.650	9.170	9.260	9.260	1,439,649
2022-09-23	10.010	10.010	9.460	9.490	9.490	2,405,230
2022-09-22	9.950	10.290	9.850	10.010	10.010	1,965,032
2022-09-21	10.000	10.050	9.760	9.960	9.960	1,041,257
2022-09-20	10.080	10.200	9.880	9.990	9.990	1,275,788
2022-09-19	10.430	10.430	9.860	10.020	10.020	1,786,023
2022-09-16	10.490	10.680	10.260	10.330	10.330	2,343,662
2022-09-15	11.000	11.100	10.340	10.410	10.410	2,875,844
2022-09-14	10.820	11.070	10.680	10.920	10.920	2,539,405
2022-09-13	11.180	11.450	10.800	10.950	10.950	4,491,194
2022-09-09	11.530	11.640	11.000	11.050	11.050	3,983,496
2022-09-08	11.700	12.000	11.470	11.550	11.550	4,487,769
2022-09-07	11.920	12.200	11.350	11.530	11.530	7,772,360
2022-09-06	10.620	11.970	10.520	11.770	11.770	10,006,964
2022-09-05	11.490	11.500	10.500	10.780	10.780	8,215,195
2022-09-02	9.610	11.530	9.610	11.420	11.420	8,439,109
2022-09-01	9.750	9.950	9.610	9.610	9.610	1,419,624
2022-08-31	10.040	10.150	9.750	9.830	9.830	2,510,351
2022-08-30	9.930	10.130	9.870	10.040	10.040	1,227,438
2022-08-29	9.960	10.010	9.710	9.830	9.830	1,305,785
2022-08-26	10.210	10.250	9.950	9.960	9.960	1,450,066
2022-08-25	10.430	10.500	9.970	10.140	10.140	2,070,124
2022-08-24	10.900	10.900	10.300	10.310	10.310	2,111,956
2022-08-23	11.310	11.310	10.830	10.930	10.930	1,827,559
2022-08-22	11.010	11.290	10.810	11.240	11.240	2,606,981
2022-08-19	11.440	11.690	11.300	11.410	11.410	2,228,006
2022-08-18	11.510	11.590	11.300	11.530	11.530	1,979,061
2022-08-17	10.940	11.500	10.880	11.430	11.430	3,595,586
2022-08-16	11.280	11.280	10.970	10.970	10.970	1,490,985
2022-08-15	11.280	11.410	11.000	11.110	11.110	2,485,131
2022-08-12	11.350	11.790	11.350	11.370	11.370	1,964,999
2022-08-11	11.550	11.680	11.300	11.530	11.530	2,795,431
2022-08-10	11.310	11.840	11.230	11.500	11.500	4,334,145
2022-08-09	11.060	11.480	10.930	11.280	11.280	4,131,679
2022-08-08	10.650	11.130	10.590	11.090	11.090	3,190,235
2022-08-05	10.120	10.840	10.060	10.690	10.690	3,834,728

← NewerPage 17 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.