Genew Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 31.900 | 32.550 | 30.930 | 31.040 | 31.040 | 4,621,919 |
| 2025-01-22 | 31.920 | 32.100 | 31.180 | 31.540 | 31.540 | 3,624,209 |
| 2025-01-21 | 31.660 | 32.090 | 31.060 | 31.880 | 31.880 | 4,991,001 |
| 2025-01-20 | 30.680 | 32.300 | 30.680 | 31.500 | 31.500 | 6,215,561 |
| 2025-01-17 | 30.870 | 31.100 | 30.450 | 30.600 | 30.600 | 3,903,663 |
| 2025-01-16 | 30.810 | 31.340 | 30.510 | 30.850 | 30.850 | 4,615,811 |
| 2025-01-15 | 30.900 | 31.470 | 30.430 | 30.590 | 30.590 | 4,669,424 |
| 2025-01-14 | 30.230 | 31.220 | 29.980 | 31.200 | 31.200 | 6,412,117 |
| 2025-01-13 | 28.360 | 31.040 | 27.880 | 30.090 | 30.090 | 8,034,143 |
| 2025-01-10 | 29.000 | 29.550 | 28.590 | 28.590 | 28.590 | 3,567,216 |
| 2025-01-09 | 28.800 | 29.670 | 28.430 | 29.200 | 29.200 | 4,672,792 |
| 2025-01-08 | 30.350 | 30.350 | 28.000 | 29.280 | 29.280 | 5,970,728 |
| 2025-01-07 | 28.880 | 30.250 | 28.790 | 30.220 | 30.220 | 4,654,802 |
| 2025-01-06 | 28.990 | 29.560 | 28.440 | 29.000 | 29.000 | 4,558,227 |
| 2025-01-03 | 29.700 | 29.880 | 28.360 | 28.990 | 28.990 | 5,307,828 |
| 2025-01-02 | 29.180 | 31.180 | 28.570 | 29.730 | 29.730 | 8,560,720 |
| 2024-12-31 | 29.700 | 30.720 | 29.130 | 29.160 | 29.160 | 4,530,060 |
| 2024-12-30 | 29.220 | 29.860 | 28.420 | 29.440 | 29.440 | 3,749,479 |
| 2024-12-27 | 29.640 | 30.420 | 29.100 | 29.210 | 29.210 | 4,891,177 |
| 2024-12-26 | 28.090 | 29.890 | 28.010 | 29.640 | 29.640 | 6,201,815 |
| 2024-12-25 | 29.250 | 29.250 | 27.520 | 28.210 | 28.210 | 6,991,954 |
| 2024-12-24 | 30.130 | 30.130 | 28.700 | 29.290 | 29.290 | 5,077,746 |
| 2024-12-23 | 31.450 | 31.680 | 29.510 | 29.630 | 29.630 | 5,926,767 |
| 2024-12-20 | 31.450 | 31.980 | 30.710 | 31.450 | 31.450 | 5,583,658 |
| 2024-12-19 | 30.440 | 32.070 | 30.000 | 31.510 | 31.510 | 6,308,812 |
| 2024-12-18 | 29.320 | 31.580 | 28.600 | 30.960 | 30.960 | 8,852,037 |
| 2024-12-17 | 31.000 | 31.560 | 29.010 | 29.180 | 29.180 | 6,983,884 |
| 2024-12-16 | 32.000 | 32.200 | 30.600 | 30.990 | 30.990 | 5,833,239 |
| 2024-12-13 | 32.240 | 33.100 | 32.070 | 32.200 | 32.200 | 5,822,809 |
| 2024-12-12 | 33.290 | 33.300 | 32.180 | 32.530 | 32.530 | 7,074,870 |
| 2024-12-11 | 33.600 | 34.300 | 32.700 | 33.080 | 33.080 | 7,193,281 |
| 2024-12-10 | 34.060 | 34.600 | 31.800 | 33.770 | 33.770 | 16,626,780 |
| 2024-12-09 | 36.660 | 37.390 | 30.570 | 33.600 | 33.600 | 26,249,116 |
| 2024-12-06 | 36.460 | 38.000 | 35.680 | 37.490 | 37.490 | 14,257,007 |
| 2024-12-05 | 32.000 | 36.220 | 31.790 | 35.690 | 35.690 | 14,166,319 |
| 2024-12-04 | 31.220 | 32.570 | 31.000 | 31.790 | 31.790 | 6,613,238 |
| 2024-12-03 | 32.000 | 32.550 | 30.880 | 31.330 | 31.330 | 7,981,488 |
| 2024-12-02 | 33.100 | 33.100 | 31.700 | 32.150 | 32.150 | 10,409,412 |
| 2024-11-29 | 30.810 | 33.630 | 29.000 | 33.100 | 33.100 | 22,192,823 |
| 2024-11-28 | 38.000 | 39.780 | 30.550 | 30.820 | 30.820 | 29,674,375 |
| 2024-11-27 | 35.000 | 39.240 | 34.290 | 38.190 | 38.190 | 12,849,884 |
| 2024-11-26 | 33.880 | 36.260 | 33.750 | 35.450 | 35.450 | 13,458,141 |
| 2024-11-25 | 32.000 | 33.990 | 31.210 | 33.880 | 33.880 | 9,553,297 |
| 2024-11-22 | 33.010 | 33.990 | 32.550 | 32.660 | 32.660 | 9,193,657 |
| 2024-11-21 | 33.250 | 33.580 | 32.300 | 33.230 | 33.230 | 8,167,889 |
| 2024-11-20 | 31.950 | 33.210 | 31.360 | 33.170 | 33.170 | 10,841,242 |
| 2024-11-19 | 31.330 | 32.100 | 30.500 | 31.950 | 31.950 | 7,912,803 |
| 2024-11-18 | 32.060 | 32.790 | 30.340 | 31.320 | 31.320 | 11,227,933 |
| 2024-11-15 | 32.530 | 34.150 | 31.600 | 31.650 | 31.650 | 12,818,908 |
| 2024-11-14 | 32.510 | 34.500 | 32.500 | 32.800 | 32.800 | 13,126,460 |
| 2024-11-13 | 32.200 | 33.610 | 31.860 | 33.120 | 33.120 | 11,330,751 |
| 2024-11-12 | 35.000 | 35.550 | 31.990 | 32.560 | 32.560 | 18,721,069 |
| 2024-11-11 | 34.800 | 36.200 | 33.200 | 35.400 | 35.400 | 16,026,036 |
| 2024-11-08 | 31.090 | 36.380 | 30.700 | 34.800 | 34.800 | 19,229,181 |
| 2024-11-07 | 29.000 | 31.330 | 29.000 | 31.330 | 31.330 | 15,512,380 |
| 2024-11-06 | 26.330 | 31.010 | 26.030 | 29.950 | 29.950 | 22,409,514 |
| 2024-11-05 | 24.820 | 26.480 | 24.520 | 26.070 | 26.070 | 15,003,652 |
| 2024-11-04 | 23.910 | 25.880 | 23.760 | 24.990 | 24.990 | 18,951,168 |
| 2024-11-01 | 22.590 | 24.120 | 21.200 | 23.620 | 23.620 | 20,279,702 |
| 2024-10-31 | 21.860 | 23.550 | 21.160 | 22.850 | 22.850 | 16,247,585 |
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.