Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	57.850	59.570	51.760	53.030	53.030	22,707,524
2026-01-19	59.740	62.100	57.290	57.470	57.470	19,700,081
2026-01-16	60.100	64.390	58.500	60.800	60.800	23,693,401
2026-01-15	59.460	62.490	56.000	57.370	57.370	22,912,685
2026-01-14	59.000	68.300	57.440	60.620	60.620	31,654,642
2026-01-13	61.910	62.280	54.000	57.870	57.870	27,102,958
2026-01-12	60.150	68.650	56.960	64.200	64.200	35,076,183
2026-01-09	49.500	57.290	48.180	57.290	57.290	36,046,090
2026-01-08	46.350	50.410	45.880	47.740	47.740	25,468,412
2026-01-07	44.970	47.450	42.730	45.830	45.830	24,966,328
2026-01-06	42.310	46.200	41.200	45.440	45.440	22,656,185
2026-01-05	43.480	43.900	41.800	42.800	42.800	16,455,965
2025-12-31	42.180	44.370	41.890	43.480	43.480	16,696,755
2025-12-30	42.000	44.440	41.860	42.260	42.260	17,536,887
2025-12-29	41.570	43.400	41.570	42.890	42.890	13,049,808
2025-12-26	41.330	44.690	40.870	43.650	43.650	21,579,695
2025-12-25	39.610	43.330	39.300	41.590	41.590	21,571,901
2025-12-24	37.710	39.830	37.030	39.270	39.270	15,932,866
2025-12-23	41.460	41.870	37.830	38.350	38.350	23,768,116
2025-12-22	42.600	42.600	40.860	41.300	41.300	18,122,638
2025-12-19	44.550	47.010	42.730	43.320	43.320	23,634,493
2025-12-18	43.000	45.800	42.000	44.500	44.500	28,719,774
2025-12-17	42.510	45.230	42.100	43.250	43.250	23,274,788
2025-12-16	41.500	44.500	40.610	43.080	43.080	28,810,224
2025-12-15	36.530	42.650	36.360	41.150	41.150	29,217,772
2025-12-12	35.650	37.030	35.190	35.540	35.540	12,382,651
2025-12-11	36.000	36.990	35.580	35.890	35.890	12,040,667
2025-12-10	34.900	36.030	34.280	35.820	35.820	11,667,849
2025-12-09	34.500	35.550	34.040	34.600	34.600	11,257,032
2025-12-08	33.620	35.870	33.190	35.060	35.060	21,068,727
2025-12-05	30.310	32.760	30.080	32.730	32.730	14,042,382
2025-12-04	30.300	31.180	29.920	30.490	30.490	5,461,956
2025-12-03	30.670	31.140	29.900	30.370	30.370	6,627,157
2025-12-02	30.010	30.850	29.800	30.670	30.670	5,007,257
2025-12-01	30.850	31.770	30.350	30.480	30.480	5,544,403
2025-11-28	30.340	30.890	30.020	30.790	30.790	6,055,082
2025-11-27	29.160	30.400	29.000	30.340	30.340	7,516,411
2025-11-26	30.300	30.420	29.060	29.110	29.110	4,439,775
2025-11-25	28.390	30.490	28.090	29.790	29.790	9,031,017
2025-11-24	27.480	28.300	26.760	28.190	28.190	4,074,522
2025-11-21	27.940	28.040	26.880	26.890	26.890	4,271,995
2025-11-20	28.140	28.270	27.520	28.140	28.140	2,725,559
2025-11-19	28.910	28.980	27.710	27.750	27.750	4,821,612
2025-11-18	29.950	29.950	28.700	28.820	28.820	4,719,166
2025-11-17	28.770	30.200	28.610	29.940	29.940	8,614,030
2025-11-14	29.190	29.800	28.560	28.760	28.760	3,724,766
2025-11-13	28.710	29.670	28.710	29.110	29.110	5,253,010
2025-11-12	29.120	29.310	28.510	29.130	29.130	4,018,449
2025-11-11	29.600	30.050	29.070	29.120	29.120	4,680,851
2025-11-10	30.520	31.120	29.500	29.870	29.870	7,146,872
2025-11-07	29.810	30.600	29.520	30.150	30.150	7,495,304
2025-11-06	29.400	30.050	29.170	29.800	29.800	4,788,399
2025-11-05	29.990	30.290	29.220	29.520	29.520	5,007,555
2025-11-04	30.490	30.490	29.340	29.590	29.590	5,871,025
2025-11-03	30.560	30.760	29.500	30.520	30.520	7,343,083
2025-10-31	30.970	31.360	30.510	30.850	30.850	5,517,919
2025-10-30	31.800	32.000	30.720	31.090	31.090	6,329,238
2025-10-29	33.040	33.970	31.690	31.690	31.690	10,192,025
2025-10-28	32.150	33.160	31.800	32.770	32.770	10,090,732
2025-10-27	32.360	32.680	31.220	32.160	32.160	10,708,808

← NewerPage 4 of 5 · 243 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.