Genew Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.180 | 22.130 | 21.090 | 21.720 | 21.720 | 7,123,239 |
| 2024-10-29 | 22.250 | 22.500 | 21.350 | 21.530 | 21.530 | 9,674,536 |
| 2024-10-28 | 21.930 | 22.590 | 21.800 | 22.290 | 22.290 | 7,825,072 |
| 2024-10-25 | 21.730 | 22.590 | 21.460 | 21.990 | 21.990 | 9,753,171 |
| 2024-10-24 | 21.600 | 21.800 | 21.040 | 21.560 | 21.560 | 8,868,420 |
| 2024-10-23 | 21.780 | 22.720 | 21.410 | 21.710 | 21.710 | 14,154,510 |
| 2024-10-22 | 22.280 | 23.650 | 21.600 | 22.100 | 22.100 | 22,328,243 |
| 2024-10-21 | 21.300 | 22.500 | 20.880 | 22.120 | 22.120 | 17,363,037 |
| 2024-10-18 | 20.610 | 21.600 | 20.500 | 21.190 | 21.190 | 12,382,243 |
| 2024-10-17 | 20.400 | 21.070 | 20.260 | 20.630 | 20.630 | 12,321,816 |
| 2024-10-16 | 19.610 | 20.430 | 19.400 | 20.370 | 20.370 | 11,310,584 |
| 2024-10-15 | 19.240 | 21.420 | 19.010 | 20.010 | 20.010 | 15,488,465 |
| 2024-10-14 | 18.950 | 19.560 | 18.300 | 19.480 | 19.480 | 12,407,520 |
| 2024-10-11 | 19.350 | 19.700 | 18.400 | 18.810 | 18.810 | 10,301,455 |
| 2024-10-10 | 19.350 | 20.500 | 18.550 | 19.030 | 19.030 | 10,094,032 |
| 2024-10-09 | 21.000 | 21.500 | 18.970 | 19.070 | 19.070 | 14,618,570 |
| 2024-10-08 | 22.330 | 22.380 | 19.710 | 22.000 | 22.000 | 18,050,453 |
| 2024-09-30 | 17.000 | 18.980 | 16.710 | 18.880 | 18.880 | 13,179,484 |
| 2024-09-27 | 15.500 | 16.250 | 15.480 | 16.160 | 16.160 | 3,969,982 |
| 2024-09-26 | 14.910 | 15.340 | 14.820 | 15.340 | 15.340 | 4,724,987 |
| 2024-09-25 | 15.500 | 15.530 | 14.940 | 14.970 | 14.970 | 5,226,331 |
| 2024-09-24 | 14.880 | 15.150 | 14.460 | 15.000 | 15.000 | 4,622,447 |
| 2024-09-23 | 14.440 | 15.080 | 14.290 | 14.630 | 14.630 | 4,271,343 |
| 2024-09-20 | 14.550 | 14.700 | 14.290 | 14.420 | 14.420 | 2,671,709 |
| 2024-09-19 | 14.300 | 14.600 | 14.090 | 14.390 | 14.390 | 3,030,762 |
| 2024-09-18 | 14.080 | 14.370 | 13.800 | 14.150 | 14.150 | 2,391,740 |
| 2024-09-13 | 14.540 | 14.640 | 14.180 | 14.240 | 14.240 | 2,578,734 |
| 2024-09-12 | 14.900 | 15.000 | 14.540 | 14.540 | 14.540 | 1,925,012 |
| 2024-09-11 | 14.790 | 14.900 | 14.580 | 14.740 | 14.740 | 2,046,878 |
| 2024-09-10 | 14.630 | 15.050 | 14.310 | 14.850 | 14.850 | 3,066,807 |
| 2024-09-09 | 14.540 | 14.710 | 14.220 | 14.610 | 14.610 | 3,169,766 |
| 2024-09-06 | 15.000 | 15.050 | 14.610 | 14.610 | 14.610 | 2,860,617 |
| 2024-09-05 | 15.380 | 15.380 | 14.880 | 15.010 | 15.010 | 4,228,806 |
| 2024-09-04 | 14.710 | 15.560 | 14.600 | 15.170 | 15.170 | 6,726,495 |
| 2024-09-03 | 14.390 | 14.870 | 14.390 | 14.840 | 14.840 | 3,786,409 |
| 2024-09-02 | 15.480 | 15.600 | 14.600 | 14.600 | 14.600 | 5,216,374 |
| 2024-08-30 | 14.800 | 15.770 | 14.790 | 15.480 | 15.480 | 5,557,858 |
| 2024-08-29 | 14.580 | 15.100 | 14.260 | 14.840 | 14.840 | 3,558,790 |
| 2024-08-28 | 14.510 | 14.990 | 14.500 | 14.520 | 14.520 | 3,015,438 |
| 2024-08-27 | 15.160 | 15.460 | 14.580 | 14.640 | 14.640 | 4,578,245 |
| 2024-08-26 | 15.080 | 15.440 | 14.910 | 15.250 | 15.250 | 3,995,221 |
| 2024-08-23 | 15.200 | 15.380 | 14.800 | 15.100 | 15.100 | 3,940,798 |
| 2024-08-22 | 15.450 | 15.880 | 15.200 | 15.220 | 15.220 | 4,452,577 |
| 2024-08-21 | 15.640 | 16.200 | 15.370 | 15.500 | 15.500 | 6,840,201 |
| 2024-08-20 | 16.150 | 16.340 | 15.630 | 15.820 | 15.820 | 5,430,939 |
| 2024-08-19 | 16.200 | 16.920 | 15.870 | 16.160 | 16.160 | 9,040,965 |
| 2024-08-16 | 15.620 | 16.650 | 15.610 | 16.240 | 16.240 | 9,769,021 |
| 2024-08-15 | 14.920 | 15.700 | 14.820 | 15.460 | 15.460 | 5,472,072 |
| 2024-08-14 | 15.020 | 15.450 | 14.880 | 15.120 | 15.120 | 5,112,936 |
| 2024-08-13 | 14.850 | 15.030 | 14.600 | 14.890 | 14.890 | 3,019,685 |
| 2024-08-12 | 15.480 | 15.680 | 14.680 | 14.790 | 14.790 | 5,436,004 |
| 2024-08-09 | 15.210 | 15.890 | 15.010 | 15.410 | 15.410 | 7,746,518 |
| 2024-08-08 | 16.330 | 16.330 | 15.190 | 15.250 | 15.250 | 9,617,057 |
| 2024-08-07 | 14.790 | 16.970 | 14.790 | 16.260 | 16.260 | 12,219,875 |
| 2024-08-06 | 15.000 | 15.300 | 14.690 | 14.970 | 14.970 | 4,685,121 |
| 2024-08-05 | 16.060 | 16.060 | 14.750 | 14.790 | 14.790 | 8,460,629 |
| 2024-08-02 | 16.470 | 16.790 | 15.860 | 15.860 | 15.860 | 7,142,157 |
| 2024-08-01 | 16.470 | 16.770 | 16.290 | 16.470 | 16.470 | 8,025,160 |
| 2024-07-31 | 16.010 | 16.420 | 15.880 | 16.310 | 16.310 | 8,001,136 |
| 2024-07-30 | 15.620 | 16.660 | 15.230 | 16.090 | 16.090 | 9,178,557 |
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.