Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.360	32.680	31.220	32.160	32.160	10,708,808
2025-10-24	32.440	32.870	31.700	31.970	31.970	14,101,422
2025-10-23	30.430	32.280	30.430	31.900	31.900	14,624,943
2025-10-22	29.000	31.140	28.580	30.500	30.500	11,709,304
2025-10-21	28.690	29.390	28.470	29.230	29.230	5,291,952
2025-10-20	28.880	30.200	28.880	29.260	29.260	4,779,278
2025-10-17	29.640	29.960	28.600	28.690	28.690	5,092,153
2025-10-16	29.850	29.880	28.960	29.640	29.640	4,564,510
2025-10-15	30.310	30.650	29.410	29.940	29.940	5,092,902
2025-10-14	31.210	31.780	29.610	29.930	29.930	7,050,276
2025-10-13	29.800	32.300	29.690	31.210	31.210	9,885,548
2025-10-10	29.530	31.500	28.790	30.750	30.750	11,678,905
2025-10-09	29.800	30.650	29.610	29.760	29.760	4,304,753
2025-09-30	29.510	30.350	29.350	29.690	29.690	4,334,833
2025-09-29	28.710	29.800	28.690	29.510	29.510	4,598,908
2025-09-26	29.680	30.100	28.700	28.700	28.700	5,142,384
2025-09-25	30.370	30.770	29.740	29.970	29.970	4,319,317
2025-09-24	29.890	30.540	29.410	30.480	30.480	4,049,489
2025-09-23	30.350	30.650	29.100	29.950	29.950	5,328,490
2025-09-22	30.660	30.660	29.860	30.350	30.350	4,940,305
2025-09-19	31.000	31.340	30.200	30.420	30.420	4,944,986
2025-09-18	32.460	32.550	30.470	30.840	30.840	10,697,684
2025-09-17	31.020	32.800	30.770	32.460	32.460	9,908,969
2025-09-16	30.760	32.160	30.750	31.240	31.240	6,341,004
2025-09-15	31.230	31.880	30.900	31.110	31.110	5,042,670
2025-09-12	31.950	32.220	31.470	31.500	31.500	5,479,494
2025-09-11	31.210	32.200	30.470	32.060	32.060	7,335,637
2025-09-10	31.710	32.500	31.200	31.600	31.600	7,818,248
2025-09-09	32.200	33.200	31.040	31.200	31.200	10,605,799
2025-09-08	29.640	33.500	29.530	32.660	32.660	13,869,285
2025-09-05	28.290	29.760	28.040	29.670	29.670	6,041,969
2025-09-04	29.750	30.100	27.650	28.300	28.300	8,859,739
2025-09-03	30.790	31.290	29.550	29.680	29.680	6,571,503
2025-09-02	32.300	32.390	30.450	30.800	30.800	9,403,574
2025-09-01	33.020	33.250	32.000	32.240	32.240	10,384,890
2025-08-29	33.800	34.740	32.800	33.260	33.260	14,421,137
2025-08-28	32.000	33.800	31.750	33.310	33.310	21,521,997
2025-08-27	31.530	32.780	30.900	30.910	30.910	12,655,397
2025-08-26	32.980	32.980	31.400	31.570	31.570	10,220,787
2025-08-25	31.250	33.030	30.820	32.510	32.510	16,490,600
2025-08-22	31.020	31.600	30.930	31.250	31.250	9,027,509
2025-08-21	30.090	32.380	29.690	31.140	31.140	16,988,971
2025-08-20	28.900	30.350	28.010	29.980	29.980	13,833,387
2025-08-19	30.270	30.650	29.650	29.880	29.880	7,929,929
2025-08-18	29.980	30.500	29.790	30.300	30.300	11,631,732
2025-08-15	29.660	30.270	29.600	30.190	30.190	6,633,942
2025-08-14	30.900	31.100	29.500	29.690	29.690	9,317,987
2025-08-13	30.480	31.470	30.480	30.990	30.990	7,620,772
2025-08-12	32.250	32.250	30.500	30.590	30.590	12,811,429
2025-08-11	32.000	32.580	31.700	32.400	32.400	10,746,449
2025-08-08	31.410	32.120	31.150	31.540	31.540	10,150,877
2025-08-07	30.640	32.010	30.000	31.600	31.600	13,261,834
2025-08-06	30.420	30.850	30.180	30.640	30.640	6,603,815
2025-08-05	31.000	31.820	30.300	30.550	30.550	12,328,296
2025-08-04	29.830	31.370	29.720	30.770	30.770	12,947,160
2025-08-01	27.520	30.800	27.480	29.860	29.860	17,771,682
2025-07-31	27.600	28.400	27.240	27.660	27.660	9,115,268
2025-07-30	27.250	27.680	26.800	27.460	27.460	6,430,472
2025-07-29	27.000	27.300	26.670	27.120	27.120	3,834,928
2025-07-28	26.660	27.300	26.520	27.030	27.030	4,335,520

← NewerPage 5 of 21 · 1,219 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.