Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.250	13.450	13.180	13.400	13.400	968,542
2022-02-08	13.310	13.420	13.130	13.320	13.320	981,107
2022-02-07	13.080	13.380	13.070	13.290	13.290	1,395,940
2022-01-28	12.880	13.390	12.700	13.170	13.170	1,429,249
2022-01-27	13.490	13.490	12.820	12.860	12.860	1,693,192
2022-01-26	13.370	13.590	13.210	13.490	13.490	1,107,715
2022-01-25	14.140	14.140	13.320	13.360	13.360	1,599,383
2022-01-24	14.250	14.350	14.010	14.060	14.060	1,114,081
2022-01-21	14.500	14.790	14.150	14.160	14.160	1,607,947
2022-01-20	15.330	15.350	14.430	14.490	14.490	2,343,009
2022-01-19	14.980	15.420	14.810	15.210	15.210	1,937,809
2022-01-18	15.530	15.600	14.790	14.790	14.790	2,194,726
2022-01-17	15.010	15.660	15.010	15.520	15.520	2,096,534
2022-01-14	15.150	15.290	14.960	14.980	14.980	1,091,050
2022-01-13	15.150	15.440	15.010	15.120	15.120	1,732,971
2022-01-12	15.010	15.220	14.700	15.000	15.000	1,445,382
2022-01-11	15.240	15.260	14.820	14.890	14.890	1,131,200
2022-01-10	14.820	15.170	14.650	15.070	15.070	1,314,016
2022-01-07	15.410	15.530	14.880	14.920	14.920	1,741,847
2022-01-06	15.280	15.440	15.040	15.280	15.280	1,184,366
2022-01-05	15.310	15.440	15.040	15.150	15.150	1,232,135
2022-01-04	15.500	15.500	15.100	15.310	15.310	1,693,500
2021-12-31	15.690	15.690	15.140	15.180	15.180	1,528,025
2021-12-30	14.760	15.560	14.760	15.480	15.480	3,627,462
2021-12-29	14.640	14.880	14.520	14.760	14.760	783,555
2021-12-28	14.670	14.820	14.450	14.740	14.740	872,579
2021-12-27	14.830	14.930	14.340	14.400	14.400	749,213
2021-12-24	14.500	14.880	14.500	14.640	14.640	1,031,302
2021-12-23	14.810	14.980	14.520	14.540	14.540	1,028,860
2021-12-22	14.920	15.120	14.740	14.870	14.870	1,105,984
2021-12-21	14.160	15.110	14.160	15.060	15.060	2,506,179
2021-12-20	14.320	14.360	14.000	14.100	14.100	1,288,120
2021-12-17	14.600	14.600	14.290	14.330	14.330	1,207,976
2021-12-16	14.340	14.680	14.310	14.600	14.600	1,528,380
2021-12-15	14.260	14.460	14.040	14.340	14.340	1,649,871
2021-12-14	13.700	14.450	13.610	14.170	14.170	1,753,416
2021-12-13	13.640	13.850	13.510	13.670	13.670	1,044,796
2021-12-10	13.780	13.780	13.500	13.570	13.570	840,769
2021-12-09	13.550	13.740	13.540	13.650	13.650	744,936
2021-12-08	13.600	13.780	13.440	13.550	13.550	968,114
2021-12-07	13.840	13.980	13.500	13.600	13.600	1,397,067
2021-12-06	14.390	14.390	13.830	13.850	13.850	1,066,979
2021-12-03	14.680	14.720	14.330	14.360	14.360	990,338
2021-12-02	15.000	15.050	14.500	14.540	14.540	1,230,258
2021-12-01	14.780	15.100	14.770	15.080	15.080	1,269,793
2021-11-30	14.580	15.160	14.560	14.890	14.890	2,077,448
2021-11-29	14.650	14.780	14.300	14.530	14.530	941,504
2021-11-26	14.970	15.080	14.710	14.790	14.790	942,278
2021-11-25	14.860	15.160	14.720	15.020	15.020	1,008,560
2021-11-24	14.880	15.070	14.740	14.820	14.820	786,383
2021-11-23	14.590	15.050	14.420	14.830	14.830	1,130,756
2021-11-22	14.550	14.730	14.390	14.600	14.600	880,460
2021-11-19	14.500	14.810	14.250	14.560	14.560	916,126
2021-11-18	14.600	14.700	14.300	14.360	14.360	701,367
2021-11-17	14.100	14.740	14.100	14.600	14.600	766,409
2021-11-16	14.380	14.860	14.200	14.230	14.230	989,216
2021-11-15	14.280	14.680	14.260	14.570	14.570	818,019
2021-11-12	14.130	14.400	14.010	14.230	14.230	611,443
2021-11-11	13.800	14.410	13.700	14.240	14.240	1,243,287
2021-11-10	13.650	13.890	13.560	13.820	13.820	1,190,946

← NewerPage 20 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.