Genew Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.110	30.380	29.590	29.650	29.650	2,973,484
2025-04-25	30.310	30.710	30.020	30.140	30.140	3,454,991
2025-04-24	31.660	31.790	29.720	30.320	30.320	6,821,812
2025-04-23	31.800	32.220	31.310	31.600	31.600	3,792,002
2025-04-22	31.600	32.750	31.600	31.750	31.750	3,403,867
2025-04-21	31.690	32.050	31.450	31.850	31.850	4,500,764
2025-04-18	30.420	32.050	29.700	32.010	32.010	8,783,724
2025-04-17	30.910	31.410	30.570	30.640	30.640	7,449,473
2025-04-16	33.450	33.450	30.700	30.970	30.970	12,775,471
2025-04-15	37.000	37.880	32.660	33.180	33.180	19,444,181
2025-04-14	34.200	34.580	33.780	34.470	34.470	9,141,245
2025-04-11	32.100	34.090	32.100	33.400	33.400	9,516,485
2025-04-10	32.000	33.200	31.350	32.240	32.240	9,446,237
2025-04-09	28.010	31.580	27.670	31.340	31.340	10,705,965
2025-04-08	26.800	28.690	26.800	28.390	28.390	9,184,563
2025-04-07	30.350	30.970	26.210	26.210	26.210	11,718,993
2025-04-03	32.000	33.040	31.630	32.760	32.760	6,314,158
2025-04-02	31.310	32.700	31.240	32.240	32.240	5,796,973
2025-04-01	30.190	31.490	29.870	31.400	31.400	4,518,305
2025-03-31	30.460	31.000	29.670	30.160	30.160	3,459,593
2025-03-28	31.630	31.880	30.560	30.830	30.830	4,031,754
2025-03-27	29.720	32.510	29.570	31.790	31.790	9,020,152
2025-03-26	29.670	30.000	29.500	29.750	29.750	2,568,824
2025-03-25	29.850	30.360	29.650	29.690	29.690	2,961,876
2025-03-24	30.710	31.230	29.000	30.030	30.030	6,158,736
2025-03-21	30.280	31.500	29.930	30.710	30.710	4,935,609
2025-03-20	30.750	31.200	30.300	30.350	30.350	3,136,608
2025-03-19	31.000	31.220	29.920	30.730	30.730	5,162,259
2025-03-18	31.200	31.590	30.770	31.000	31.000	4,876,977
2025-03-17	31.280	31.480	30.550	31.090	31.090	5,204,636
2025-03-14	31.970	31.970	31.020	31.420	31.420	4,718,032
2025-03-13	32.500	32.500	31.330	31.410	31.410	4,870,742
2025-03-12	32.400	32.880	32.100	32.350	32.350	4,880,725
2025-03-11	32.740	33.250	31.510	32.320	32.320	7,670,300
2025-03-10	33.000	33.980	32.510	33.400	33.400	7,973,035
2025-03-07	32.800	33.970	32.500	33.060	33.060	8,017,675
2025-03-06	32.650	34.300	32.530	32.900	32.900	10,478,430
2025-03-05	30.980	33.670	30.770	32.900	32.900	8,362,744
2025-03-04	29.950	31.340	29.880	30.990	30.990	3,487,435
2025-03-03	31.000	31.670	30.220	30.560	30.560	4,871,418
2025-02-28	32.800	32.800	31.100	31.160	31.160	6,030,664
2025-02-27	32.000	33.150	31.660	32.910	32.910	7,504,116
2025-02-26	33.330	34.180	31.980	32.390	32.390	8,534,254
2025-02-25	33.300	34.170	32.700	33.290	33.290	8,086,276
2025-02-24	32.520	34.770	32.010	33.420	33.420	12,931,452
2025-02-21	32.140	32.800	31.080	32.530	32.530	10,200,227
2025-02-20	30.300	32.360	29.610	32.140	32.140	14,069,802
2025-02-19	28.870	29.990	28.870	29.570	29.570	5,092,488
2025-02-18	29.990	31.170	29.100	29.300	29.300	9,610,247
2025-02-17	27.900	29.960	27.450	29.500	29.500	12,139,300
2025-02-14	28.040	28.400	26.900	27.220	27.220	8,281,840
2025-02-13	28.560	29.520	28.050	28.320	28.320	6,271,713
2025-02-12	28.500	29.080	28.360	28.650	28.650	4,987,265
2025-02-11	28.810	29.150	28.250	28.650	28.650	5,426,987
2025-02-10	30.200	30.500	28.500	28.700	28.700	10,314,341
2025-02-07	30.400	30.980	29.970	30.190	30.190	6,109,685
2025-02-06	28.580	30.530	27.700	30.450	30.450	7,595,880
2025-02-05	31.810	31.880	26.680	28.680	28.680	12,808,886
2025-01-27	31.060	32.280	30.900	31.790	31.790	6,864,460
2025-01-24	31.160	31.340	30.410	31.010	31.010	4,531,507

← NewerPage 7 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.