Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.880	9.100	8.800	8.860	8.860	1,126,945
2022-05-10	8.510	8.990	8.400	8.900	8.900	1,329,007
2022-05-09	8.500	8.830	8.500	8.640	8.640	987,756
2022-05-06	8.640	8.740	8.420	8.500	8.500	1,205,924
2022-05-05	8.440	8.970	8.350	8.670	8.670	2,247,877
2022-04-29	8.000	8.500	8.000	8.420	8.420	2,314,723
2022-04-28	8.100	8.250	7.890	8.000	8.000	1,713,724
2022-04-27	7.940	8.270	7.700	8.210	8.210	2,228,801
2022-04-26	8.510	8.630	7.880	7.970	7.970	1,672,220
2022-04-25	9.230	9.230	8.420	8.500	8.500	1,487,487
2022-04-22	9.580	9.600	9.260	9.330	9.330	1,186,069
2022-04-21	9.950	10.050	9.410	9.510	9.510	1,209,541
2022-04-20	9.950	10.190	9.850	9.850	9.850	944,062
2022-04-19	9.940	10.120	9.880	9.930	9.930	767,869
2022-04-18	9.880	10.050	9.630	9.960	9.960	1,153,988
2022-04-15	10.190	10.190	9.880	9.880	9.880	1,135,838
2022-04-14	10.280	10.370	10.190	10.190	10.190	774,113
2022-04-13	10.320	10.440	10.130	10.280	10.280	662,490
2022-04-12	10.260	10.350	10.080	10.320	10.320	646,638
2022-04-11	10.320	10.450	10.060	10.110	10.110	904,224
2022-04-08	10.590	10.600	10.300	10.360	10.360	844,694
2022-04-07	10.970	10.970	10.510	10.530	10.530	1,451,213
2022-04-06	10.830	11.070	10.800	10.860	10.860	1,033,987
2022-04-01	10.930	10.950	10.710	10.790	10.790	883,113
2022-03-31	10.980	11.150	10.800	10.890	10.890	983,275
2022-03-30	11.000	11.060	10.820	10.950	10.950	865,049
2022-03-29	11.290	11.290	10.880	10.920	10.920	1,121,311
2022-03-28	11.350	11.430	11.020	11.180	11.180	894,575
2022-03-25	11.260	11.460	11.160	11.180	11.180	992,063
2022-03-24	11.620	11.650	11.290	11.290	11.290	1,230,382
2022-03-23	11.620	11.780	11.470	11.640	11.640	1,068,582
2022-03-22	11.530	11.580	11.370	11.430	11.430	759,554
2022-03-21	11.290	11.650	11.290	11.540	11.540	1,192,728
2022-03-18	11.230	11.420	11.190	11.320	11.320	993,548
2022-03-17	11.150	11.480	11.140	11.190	11.190	971,574
2022-03-16	10.990	11.140	10.600	11.010	11.010	1,498,943
2022-03-15	11.530	11.530	10.760	10.780	10.780	1,208,097
2022-03-14	11.800	11.890	11.390	11.390	11.390	914,270
2022-03-11	11.610	11.930	11.300	11.900	11.900	1,047,931
2022-03-10	11.730	12.020	11.600	11.720	11.720	747,869
2022-03-09	12.100	12.150	11.200	11.570	11.570	1,011,756
2022-03-08	12.360	12.470	11.950	11.970	11.970	1,011,534
2022-03-07	12.590	12.620	12.280	12.290	12.290	912,673
2022-03-04	12.780	12.790	12.500	12.560	12.560	1,066,101
2022-03-03	13.000	13.000	12.660	12.690	12.690	1,239,592
2022-03-02	12.990	13.000	12.830	12.940	12.940	658,842
2022-03-01	12.910	13.080	12.910	13.010	13.010	629,313
2022-02-28	13.100	13.140	12.700	12.880	12.880	1,073,192
2022-02-25	13.030	13.130	12.980	13.000	13.000	934,982
2022-02-24	13.310	13.330	12.750	12.820	12.820	1,890,278
2022-02-23	12.970	13.240	12.940	13.230	13.230	1,001,407
2022-02-22	13.110	13.230	12.930	12.960	12.960	906,987
2022-02-21	12.900	13.270	12.860	13.200	13.200	1,319,374
2022-02-18	12.740	12.860	12.550	12.840	12.840	792,538
2022-02-17	12.760	12.940	12.680	12.740	12.740	878,431
2022-02-16	12.700	12.850	12.680	12.800	12.800	748,744
2022-02-15	12.800	13.000	12.500	12.660	12.660	1,015,287
2022-02-14	13.070	13.070	12.740	12.850	12.850	510,918
2022-02-11	13.160	13.300	12.870	12.900	12.900	977,208
2022-02-10	13.400	13.410	13.000	13.240	13.240	811,129

← NewerPage 19 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.