Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.340	33.010	31.900	32.600	32.600	3,326,494
2026-07-22	33.360	33.800	32.060	32.170	32.170	4,156,392
2026-07-21	31.170	33.880	27.350	33.620	33.620	8,472,885
2026-07-20	33.270	34.340	30.200	31.100	31.100	6,520,468
2026-07-17	36.390	37.360	32.490	32.830	32.830	5,881,342
2026-07-16	39.250	39.700	36.560	36.700	36.700	4,538,934
2026-07-15	41.400	41.410	39.200	39.960	39.960	2,880,602
2026-07-14	42.230	42.890	39.270	40.490	40.490	6,086,277
2026-07-13	48.410	48.410	42.530	42.890	42.890	7,262,313
2026-07-10	46.900	51.930	45.870	49.000	49.000	9,339,905
2026-07-09	45.060	47.190	43.650	46.910	46.910	4,059,143
2026-07-08	46.910	47.390	44.580	45.070	45.070	4,707,788
2026-07-07	51.710	51.710	46.730	46.780	46.780	7,137,168
2026-07-06	53.700	55.860	51.000	52.140	52.140	10,592,771
2026-07-03	49.900	52.680	49.710	52.100	52.100	9,125,527
2026-07-02	50.000	52.180	47.630	49.900	49.900	9,831,697
2026-07-01	48.000	50.210	47.190	49.340	49.340	7,699,434
2026-06-30	45.600	48.300	45.110	48.080	48.080	8,798,696
2026-06-29	45.500	46.330	43.910	45.200	45.200	6,092,971
2026-06-26	43.890	46.870	42.880	44.800	44.800	6,284,584
2026-06-25	46.640	47.750	43.800	44.340	44.340	6,051,664
2026-06-24	46.500	46.620	44.200	46.500	46.500	5,187,097
2026-06-23	42.800	47.300	42.400	46.000	46.000	7,948,456
2026-06-22	46.640	48.000	42.780	43.660	43.660	5,946,671
2026-06-18	45.270	47.600	45.120	46.140	46.140	4,601,283
2026-06-17	46.250	47.000	45.320	45.720	45.720	4,064,748
2026-06-16	45.000	46.590	43.800	46.000	46.000	5,615,556
2026-06-15	44.000	45.400	43.400	44.420	44.420	4,415,455
2026-06-12	42.010	44.600	41.660	43.710	43.710	6,058,790
2026-06-11	42.310	42.590	40.760	41.270	41.270	5,402,387
2026-06-10	43.580	43.980	41.330	42.470	42.470	4,878,387
2026-06-09	43.500	43.980	41.660	43.690	43.690	5,496,102
2026-06-08	44.980	46.190	42.030	42.980	42.980	6,402,743
2026-06-05	45.630	47.800	44.530	46.560	46.560	6,174,686
2026-06-04	45.630	46.670	44.800	45.140	45.140	3,453,095
2026-06-03	44.810	47.900	43.830	45.950	45.950	5,778,748
2026-06-02	45.450	46.710	44.000	44.400	44.400	5,310,310
2026-06-01	48.150	48.660	45.870	45.900	45.900	5,148,413
2026-05-29	53.000	53.880	47.380	47.500	47.500	10,934,530
2026-05-28	49.430	53.650	48.960	52.950	52.950	9,443,225
2026-05-27	52.100	52.600	49.180	49.520	49.520	6,871,030
2026-05-26	51.370	52.050	48.700	51.620	51.620	7,525,972
2026-05-25	50.890	52.300	48.480	51.880	51.880	6,601,728
2026-05-22	50.330	51.450	49.030	49.890	49.890	5,597,804
2026-05-21	51.000	53.500	48.590	48.800	48.800	8,459,461
2026-05-20	50.450	51.580	49.300	51.110	51.110	6,146,372
2026-05-19	50.260	51.000	48.650	50.190	50.190	5,060,545
2026-05-18	50.240	51.820	49.250	50.420	50.420	6,772,184
2026-05-15	52.580	53.000	49.330	50.130	50.130	8,878,948
2026-05-14	52.750	53.970	51.880	52.570	52.570	8,552,867
2026-05-13	52.140	53.300	51.580	52.760	52.760	7,118,514
2026-05-12	53.200	53.800	51.700	52.660	52.660	7,957,257
2026-05-11	53.800	54.690	52.330	53.610	53.610	10,340,195
2026-05-08	50.200	54.480	50.170	54.200	54.200	12,708,265
2026-05-07	48.820	52.120	48.700	50.810	50.810	9,569,729
2026-05-06	47.300	50.510	47.300	48.670	48.670	11,101,941
2026-04-30	42.010	47.890	42.000	47.030	47.030	14,252,524
2026-04-29	41.470	43.200	41.100	42.450	42.450	5,655,933
2026-04-28	44.680	44.850	41.670	41.810	41.810	8,412,830
2026-04-27	44.730	45.210	43.500	44.680	44.680	6,031,059

← NewerPage 2 of 3 · 122 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.