Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	26.790	26.880	26.360	26.780	26.780	3,507,277
2025-07-24	26.880	27.090	26.700	26.810	26.810	3,578,707
2025-07-23	26.780	27.370	26.390	26.850	26.850	5,796,798
2025-07-22	26.890	27.300	26.490	26.700	26.700	4,110,983
2025-07-21	26.980	27.460	26.460	26.890	26.890	4,659,654
2025-07-18	27.200	27.390	26.670	26.980	26.980	3,876,647
2025-07-17	26.410	27.280	26.410	26.970	26.970	3,916,752
2025-07-16	26.670	27.190	26.400	26.650	26.650	3,903,736
2025-07-15	26.250	27.090	26.100	26.660	26.660	6,944,546
2025-07-14	25.600	26.400	25.220	26.250	26.250	5,623,284
2025-07-11	25.400	25.860	25.040	25.510	25.510	2,853,994
2025-07-10	25.300	25.800	25.070	25.350	25.350	2,748,465
2025-07-09	25.780	25.800	25.240	25.350	25.350	2,606,916
2025-07-08	25.400	26.020	25.160	25.780	25.780	3,384,768
2025-07-07	25.190	25.690	25.030	25.400	25.400	2,468,997
2025-07-04	25.490	25.930	25.010	25.300	25.300	4,435,578
2025-07-03	25.500	26.350	25.400	25.600	25.600	3,441,112
2025-07-02	26.220	26.380	25.300	25.500	25.500	3,587,785
2025-07-01	26.470	26.640	26.100	26.350	26.350	2,919,622
2025-06-30	25.810	26.550	25.480	26.460	26.460	4,051,602
2025-06-27	25.800	26.250	25.540	25.810	25.810	4,462,343
2025-06-26	25.650	26.490	25.570	25.700	25.700	5,092,571
2025-06-25	25.440	26.070	25.250	25.710	25.710	4,059,476
2025-06-24	24.370	25.570	24.170	25.320	25.320	5,149,231
2025-06-23	23.360	24.330	23.300	24.300	24.300	4,676,857
2025-06-20	24.660	24.850	23.400	23.530	23.530	8,089,635
2025-06-19	25.880	26.600	24.620	24.890	24.890	7,185,755
2025-06-18	26.170	26.170	25.050	25.680	25.680	5,136,246
2025-06-17	27.210	27.260	25.880	26.170	26.170	4,546,570
2025-06-16	26.720	27.390	26.090	27.260	27.260	4,793,254
2025-06-13	27.640	27.650	26.020	26.680	26.680	6,068,502
2025-06-12	27.640	27.840	27.360	27.650	27.650	1,655,875
2025-06-11	27.590	27.980	27.270	27.630	27.630	2,612,344
2025-06-10	27.990	28.200	27.420	27.590	27.590	3,685,205
2025-06-09	28.630	28.930	27.670	27.990	27.990	4,899,683
2025-06-06	28.670	29.260	28.400	28.520	28.520	2,884,674
2025-06-05	28.310	28.570	28.020	28.520	28.520	2,526,938
2025-06-04	28.150	28.530	28.110	28.300	28.300	1,763,330
2025-06-03	28.000	28.770	27.960	28.190	28.190	2,761,464
2025-05-30	28.000	28.480	27.740	28.190	28.190	2,564,063
2025-05-29	27.510	28.230	27.500	28.100	28.100	2,706,073
2025-05-28	27.900	28.250	27.490	27.510	27.510	2,510,027
2025-05-27	27.940	27.940	27.270	27.500	27.500	2,615,906
2025-05-26	27.560	28.110	27.560	27.830	27.830	2,521,878
2025-05-23	27.800	28.500	27.500	27.600	27.600	4,699,282
2025-05-22	28.950	29.200	28.100	28.190	28.190	4,237,494
2025-05-21	29.520	29.990	28.910	29.170	29.170	3,120,307
2025-05-20	29.000	30.350	29.000	29.800	29.800	4,439,699
2025-05-19	29.000	29.430	28.830	29.210	29.210	1,929,389
2025-05-16	29.390	29.570	29.110	29.290	29.290	1,782,803
2025-05-15	29.880	29.880	29.120	29.390	29.390	1,926,679
2025-05-14	29.740	29.980	29.290	29.590	29.590	2,583,091
2025-05-13	30.590	30.590	29.630	29.710	29.710	4,202,426
2025-05-12	30.880	31.180	30.000	30.320	30.320	5,064,426
2025-05-09	31.550	31.700	29.900	30.120	30.120	4,337,590
2025-05-08	30.930	31.370	30.810	31.040	31.040	3,733,937
2025-05-07	30.770	31.480	30.220	31.040	31.040	6,214,201
2025-05-06	29.180	30.980	29.120	30.580	30.580	5,460,398
2025-04-30	29.900	29.900	28.080	29.180	29.180	5,302,809
2025-04-29	29.880	30.110	29.410	30.100	30.100	4,082,414

← NewerPage 6 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.