Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.040	10.190	9.980	10.120	10.120	1,514,417
2022-08-03	10.050	10.270	9.950	9.980	9.980	2,641,362
2022-08-02	10.460	10.460	9.700	9.970	9.970	4,157,577
2022-08-01	10.230	10.560	10.170	10.460	10.460	3,215,001
2022-07-29	10.450	10.460	10.220	10.330	10.330	2,343,526
2022-07-28	10.320	10.440	10.180	10.320	10.320	2,585,901
2022-07-27	10.120	10.360	10.100	10.220	10.220	2,217,545
2022-07-26	9.840	10.250	9.840	10.150	10.150	2,491,327
2022-07-25	10.150	10.150	9.900	10.030	10.030	1,818,646
2022-07-22	9.550	10.250	9.550	10.010	10.010	3,529,158
2022-07-21	9.540	9.720	9.540	9.600	9.600	1,445,394
2022-07-20	9.740	9.740	9.500	9.560	9.560	1,254,420
2022-07-19	9.740	9.740	9.530	9.700	9.700	1,686,050
2022-07-18	8.860	9.700	8.860	9.630	9.630	3,001,299
2022-07-15	9.140	9.140	8.900	8.920	8.920	846,730
2022-07-14	8.810	9.100	8.780	9.050	9.050	1,050,327
2022-07-13	8.780	8.940	8.780	8.890	8.890	619,933
2022-07-12	8.950	9.090	8.810	8.810	8.810	1,312,706
2022-07-11	9.090	9.240	8.940	9.050	9.050	991,480
2022-07-08	9.060	9.300	8.960	9.150	9.150	1,392,331
2022-07-07	9.110	9.200	8.970	9.000	9.000	997,980
2022-07-06	9.080	9.210	9.000	9.020	9.020	1,048,760
2022-07-05	9.510	9.560	9.020	9.130	9.130	1,708,524
2022-07-04	9.240	9.540	9.200	9.520	9.520	1,940,681
2022-07-01	9.350	9.420	9.210	9.230	9.230	1,048,734
2022-06-30	9.480	9.520	9.320	9.400	9.400	1,141,015
2022-06-29	9.620	9.770	9.400	9.400	9.400	1,501,831
2022-06-28	9.370	9.660	9.370	9.660	9.660	2,059,687
2022-06-27	9.560	9.580	9.300	9.370	9.370	1,266,342
2022-06-24	9.420	9.550	9.290	9.480	9.480	1,351,251
2022-06-23	9.160	9.400	9.130	9.360	9.360	1,049,862
2022-06-22	9.310	9.470	9.160	9.160	9.160	1,628,312
2022-06-21	9.480	9.600	9.310	9.420	9.420	1,229,846
2022-06-20	9.440	9.570	9.420	9.430	9.430	1,198,781
2022-06-17	9.600	9.600	9.340	9.430	9.430	1,534,430
2022-06-16	9.480	9.680	9.480	9.570	9.570	1,782,382
2022-06-15	9.460	9.740	9.370	9.550	9.550	2,226,257
2022-06-14	9.390	9.490	9.070	9.460	9.460	2,647,724
2022-06-13	9.540	9.700	9.380	9.460	9.460	2,153,807
2022-06-10	9.450	9.700	9.410	9.590	9.590	2,611,823
2022-06-09	9.850	9.850	9.380	9.410	9.410	2,728,925
2022-06-08	9.980	10.240	9.550	9.750	9.750	4,441,572
2022-06-07	10.350	10.400	9.980	10.080	10.080	3,679,025
2022-06-06	10.200	10.630	10.060	10.550	10.550	5,437,121
2022-06-02	9.210	10.050	9.080	9.950	9.950	4,463,037
2022-06-01	8.980	9.250	8.910	9.180	9.180	2,140,171
2022-05-31	8.700	9.020	8.550	8.980	8.980	2,575,798
2022-05-30	8.480	8.720	8.400	8.580	8.580	2,075,763
2022-05-27	8.440	8.520	8.240	8.290	8.290	1,134,077
2022-05-26	8.390	8.510	8.260	8.410	8.410	1,021,442
2022-05-25	8.400	8.580	8.400	8.490	8.490	1,093,855
2022-05-24	8.950	9.060	8.420	8.430	8.430	1,524,729
2022-05-23	8.860	9.040	8.830	9.020	9.020	1,014,317
2022-05-20	8.940	9.020	8.820	8.860	8.860	1,136,042
2022-05-19	8.880	8.930	8.650	8.870	8.870	913,017
2022-05-18	8.860	9.080	8.750	8.910	8.910	1,226,648
2022-05-17	8.860	8.860	8.600	8.690	8.690	918,285
2022-05-16	8.960	8.960	8.760	8.850	8.850	739,647
2022-05-13	8.820	8.960	8.690	8.790	8.790	724,215
2022-05-12	8.840	8.960	8.710	8.800	8.800	994,465

← NewerPage 18 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.