Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.450	46.450	43.460	44.950	44.950	11,435,018
2026-04-23	50.400	50.400	46.600	46.690	46.690	13,136,376
2026-04-22	50.060	51.800	49.510	50.840	50.840	10,624,842
2026-04-21	49.030	51.150	48.780	51.000	51.000	10,311,545
2026-04-20	48.390	49.880	47.720	49.450	49.450	12,537,947
2026-04-17	47.010	48.250	47.000	47.670	47.670	7,813,491
2026-04-16	47.480	47.900	46.200	47.600	47.600	8,490,613
2026-04-15	48.650	49.500	46.880	47.200	47.200	12,867,473
2026-04-14	43.000	48.660	42.400	47.800	47.800	16,544,358
2026-04-13	41.000	43.590	40.630	42.710	42.710	8,934,439
2026-04-10	42.600	42.990	40.860	40.880	40.880	5,457,276
2026-04-09	41.930	42.580	40.950	41.890	41.890	4,811,274
2026-04-08	40.260	42.160	40.200	42.080	42.080	7,656,309
2026-04-07	39.880	39.880	38.820	39.100	39.100	2,882,775
2026-04-03	39.990	40.790	39.000	39.400	39.400	3,944,905
2026-04-02	40.820	41.270	39.400	39.670	39.670	4,418,875
2026-04-01	42.200	42.500	40.680	41.080	41.080	5,116,586
2026-03-31	41.360	42.910	41.360	41.420	41.420	7,037,315
2026-03-30	40.860	42.450	40.840	41.760	41.760	7,071,094
2026-03-27	39.310	42.170	38.200	41.420	41.420	6,932,284
2026-03-26	40.590	40.810	38.570	39.570	39.570	4,935,266
2026-03-25	39.870	40.980	39.670	40.180	40.180	4,532,291
2026-03-24	39.000	39.850	37.310	39.620	39.620	7,428,985
2026-03-23	38.300	40.220	37.710	37.920	37.920	7,076,157
2026-03-20	40.780	41.500	39.010	39.010	39.010	5,028,936
2026-03-19	41.550	41.980	40.440	40.680	40.680	5,442,318
2026-03-18	40.000	42.450	39.390	42.250	42.250	6,922,727
2026-03-17	41.080	41.500	39.440	39.560	39.560	4,394,987
2026-03-16	40.800	41.160	39.930	40.810	40.810	4,752,803
2026-03-13	41.200	41.880	40.150	40.240	40.240	5,493,325
2026-03-12	41.730	42.640	41.410	41.780	41.780	6,162,166
2026-03-11	42.890	43.860	42.130	42.220	42.220	6,411,020
2026-03-10	42.570	43.680	42.510	42.950	42.950	7,409,073
2026-03-09	40.650	42.880	39.810	42.610	42.610	10,551,726
2026-03-06	39.010	42.560	38.800	41.300	41.300	8,462,573
2026-03-05	39.330	40.300	39.010	39.540	39.540	6,715,725
2026-03-04	37.950	39.390	37.950	38.430	38.430	5,974,088
2026-03-03	41.820	42.210	38.120	38.320	38.320	11,644,566
2026-03-02	41.730	43.800	41.730	42.180	42.180	12,145,206
2026-02-27	40.690	44.010	40.350	42.970	42.970	13,730,607
2026-02-26	40.200	41.280	40.000	40.890	40.890	8,386,498
2026-02-25	40.200	40.480	39.510	40.420	40.420	6,917,358
2026-02-24	39.860	40.360	39.110	39.940	39.940	6,346,064
2026-02-13	40.150	40.690	39.800	39.820	39.820	5,842,817
2026-02-12	41.070	41.880	40.110	40.200	40.200	8,322,412
2026-02-11	41.010	42.550	40.790	41.230	41.230	10,514,848
2026-02-10	40.100	41.590	40.100	41.040	41.040	19,940,154
2026-02-09	45.660	45.900	40.010	40.300	40.300	26,564,477
2026-02-06	45.000	46.730	44.080	44.660	44.660	10,101,605
2026-02-05	44.580	47.200	44.370	45.540	45.540	13,477,336
2026-02-04	44.780	46.400	44.450	45.510	45.510	8,930,250
2026-02-03	44.120	46.200	43.520	45.580	45.580	11,892,758
2026-02-02	44.050	45.400	43.500	43.670	43.670	8,731,644
2026-01-30	45.010	45.640	43.290	44.120	44.120	11,065,480
2026-01-29	46.180	47.200	44.950	45.090	45.090	10,753,527
2026-01-28	47.150	48.000	45.630	46.540	46.540	10,328,578
2026-01-27	47.470	48.420	45.610	46.930	46.930	14,950,324
2026-01-26	52.940	53.980	47.150	47.700	47.700	22,556,354
2026-01-23	51.600	55.690	50.810	54.480	54.480	25,714,111
2026-01-22	50.050	52.040	48.970	51.360	51.360	18,662,020

← NewerPage 3 of 21 · 1,213 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.