Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.380 | 6.550 | 6.310 | 6.500 | 6.500 | 38,671,328 |
| 2026-10-19 | 6.400 | 6.570 | 6.230 | 6.400 | 6.400 | 41,598,976 |
| 2026-10-16 | 6.790 | 6.870 | 6.400 | 6.470 | 6.470 | 49,520,642 |
| 2026-10-15 | 6.750 | 6.940 | 6.660 | 6.690 | 6.690 | 49,581,000 |
| 2026-10-14 | 6.870 | 7.000 | 6.750 | 6.900 | 6.900 | 50,396,199 |
| 2026-10-13 | 6.740 | 7.020 | 6.580 | 6.940 | 6.940 | 66,877,281 |
| 2026-10-12 | 6.710 | 6.900 | 6.650 | 6.870 | 6.870 | 71,174,023 |
| 2026-10-09 | 6.380 | 6.770 | 6.220 | 6.750 | 6.750 | 70,665,844 |
| 2026-10-08 | 6.580 | 6.620 | 6.330 | 6.400 | 6.400 | 43,138,035 |
| 2026-09-30 | 6.600 | 6.690 | 6.530 | 6.560 | 6.560 | 51,761,801 |
| 2026-09-29 | 6.320 | 6.740 | 6.300 | 6.650 | 6.650 | 88,979,820 |
| 2026-09-28 | 6.690 | 6.750 | 6.350 | 6.370 | 6.370 | 90,993,430 |
| 2026-09-24 | 7.140 | 7.300 | 6.790 | 6.800 | 6.800 | 151,901,609 |
| 2026-09-23 | 7.750 | 7.990 | 7.230 | 7.250 | 7.250 | 242,300,484 |
| 2026-09-22 | 7.340 | 7.450 | 7.030 | 7.450 | 7.450 | 173,408,859 |
| 2026-09-21 | 6.740 | 6.790 | 6.670 | 6.770 | 6.770 | 29,078,629 |
| 2026-09-18 | 6.770 | 6.790 | 6.660 | 6.700 | 6.700 | 32,546,484 |
| 2026-09-17 | 6.600 | 6.810 | 6.570 | 6.770 | 6.770 | 35,611,527 |
| 2026-09-16 | 6.570 | 6.660 | 6.510 | 6.620 | 6.620 | 25,649,828 |
| 2026-09-15 | 6.720 | 6.820 | 6.580 | 6.610 | 6.610 | 29,288,107 |
| 2026-09-14 | 6.740 | 6.840 | 6.700 | 6.760 | 6.760 | 29,489,117 |
| 2026-09-11 | 6.820 | 6.880 | 6.660 | 6.760 | 6.760 | 40,628,863 |
| 2026-09-10 | 6.860 | 7.140 | 6.780 | 6.900 | 6.900 | 42,127,770 |
| 2026-09-09 | 7.080 | 7.110 | 6.830 | 6.920 | 6.920 | 54,578,031 |
| 2026-09-08 | 7.080 | 7.190 | 7.000 | 7.150 | 7.150 | 47,950,633 |
| 2026-09-07 | 7.060 | 7.120 | 6.970 | 7.080 | 7.080 | 45,097,965 |
| 2026-09-04 | 7.070 | 7.300 | 7.050 | 7.100 | 7.100 | 79,597,672 |
| 2026-09-03 | 7.100 | 7.230 | 6.900 | 6.960 | 6.960 | 61,803,168 |
| 2026-09-02 | 7.160 | 7.180 | 7.010 | 7.070 | 7.070 | 62,035,457 |
| 2026-09-01 | 6.870 | 7.260 | 6.840 | 7.190 | 7.190 | 107,169,148 |
| 2026-08-31 | 6.560 | 6.900 | 6.530 | 6.890 | 6.890 | 79,385,805 |
| 2026-08-28 | 6.750 | 6.820 | 6.650 | 6.670 | 6.670 | 60,016,895 |
| 2026-08-27 | 6.670 | 6.720 | 6.620 | 6.700 | 6.700 | 40,733,805 |
| 2026-08-26 | 6.720 | 6.790 | 6.600 | 6.690 | 6.690 | 50,302,121 |
| 2026-08-25 | 6.400 | 6.750 | 6.380 | 6.730 | 6.730 | 77,724,383 |
| 2026-08-24 | 6.460 | 6.510 | 6.340 | 6.440 | 6.440 | 39,599,449 |
| 2026-08-21 | 6.410 | 6.480 | 6.360 | 6.470 | 6.470 | 39,978,422 |
| 2026-08-20 | 6.450 | 6.540 | 6.350 | 6.490 | 6.490 | 51,040,055 |
| 2026-08-19 | 6.600 | 6.630 | 6.380 | 6.380 | 6.380 | 62,295,672 |
| 2026-08-18 | 7.070 | 7.080 | 6.580 | 6.660 | 6.660 | 108,917,781 |
| 2026-08-17 | 7.210 | 7.300 | 6.790 | 7.000 | 7.000 | 175,545,234 |
| 2026-08-14 | 7.090 | 7.720 | 7.010 | 7.360 | 7.360 | 219,469,344 |
| 2026-08-13 | 7.340 | 7.560 | 7.010 | 7.020 | 7.020 | 147,970,672 |
| 2026-08-12 | 7.420 | 7.650 | 7.250 | 7.420 | 7.420 | 107,139,445 |
| 2026-08-11 | 7.430 | 7.600 | 7.350 | 7.370 | 7.370 | 95,609,328 |
| 2026-08-10 | 7.620 | 7.750 | 7.380 | 7.480 | 7.480 | 156,487,156 |
| 2026-08-07 | 7.510 | 8.250 | 7.210 | 7.660 | 7.660 | 259,570,078 |
| 2026-08-06 | 7.650 | 7.750 | 7.400 | 7.500 | 7.500 | 135,248,984 |
| 2026-08-05 | 7.600 | 7.880 | 7.530 | 7.850 | 7.850 | 202,291,906 |
| 2026-08-04 | 7.580 | 7.890 | 7.510 | 7.640 | 7.640 | 186,292,812 |
| 2026-08-03 | 7.780 | 7.940 | 7.450 | 7.590 | 7.590 | 216,321,797 |
| 2026-07-31 | 6.600 | 7.490 | 6.600 | 7.490 | 7.490 | 140,456,469 |
| 2026-07-30 | 7.000 | 7.360 | 6.750 | 6.810 | 6.810 | 155,787,812 |
| 2026-07-29 | 7.180 | 7.370 | 6.880 | 7.170 | 7.170 | 179,497,766 |
| 2026-07-28 | 7.200 | 7.820 | 6.960 | 7.450 | 7.450 | 275,080,625 |
| 2026-07-27 | 6.430 | 7.120 | 6.170 | 7.120 | 7.120 | 124,872,695 |
| 2026-07-24 | 6.670 | 7.190 | 6.450 | 6.470 | 6.470 | 161,819,734 |
| 2026-07-23 | 6.660 | 6.940 | 6.440 | 6.900 | 6.900 | 160,094,500 |
| 2026-07-22 | 6.490 | 7.230 | 6.240 | 6.920 | 6.920 | 267,428,031 |
| 2026-07-21 | 6.360 | 6.970 | 6.340 | 6.920 | 6.920 | 283,041,312 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-13 | 0.0230 CNY |
| 2019-07-05 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.