Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.510 | 5.740 | 5.460 | 5.690 | 5.690 | 44,310,819 |
| 2024-07-25 | 5.640 | 5.780 | 5.560 | 5.580 | 5.580 | 43,843,971 |
| 2024-07-24 | 5.400 | 5.600 | 5.400 | 5.490 | 5.490 | 30,131,341 |
| 2024-07-23 | 5.550 | 5.600 | 5.410 | 5.440 | 5.440 | 24,207,921 |
| 2024-07-22 | 5.410 | 5.650 | 5.370 | 5.590 | 5.590 | 37,696,645 |
| 2024-07-19 | 5.360 | 5.450 | 5.340 | 5.420 | 5.420 | 19,748,700 |
| 2024-07-18 | 5.440 | 5.450 | 5.310 | 5.410 | 5.410 | 26,375,297 |
| 2024-07-17 | 5.530 | 5.620 | 5.510 | 5.510 | 5.510 | 20,645,380 |
| 2024-07-16 | 5.520 | 5.590 | 5.470 | 5.560 | 5.560 | 17,368,430 |
| 2024-07-15 | 5.620 | 5.640 | 5.510 | 5.530 | 5.530 | 18,929,331 |
| 2024-07-12 | 5.700 | 5.740 | 5.610 | 5.630 | 5.630 | 22,779,710 |
| 2024-07-11 | 5.610 | 5.730 | 5.580 | 5.710 | 5.710 | 35,918,747 |
| 2024-07-10 | 5.530 | 5.610 | 5.480 | 5.500 | 5.500 | 26,957,884 |
| 2024-07-09 | 5.500 | 5.640 | 5.340 | 5.600 | 5.600 | 38,960,265 |
| 2024-07-08 | 5.750 | 5.790 | 5.500 | 5.530 | 5.530 | 32,731,356 |
| 2024-07-05 | 5.700 | 5.830 | 5.580 | 5.800 | 5.800 | 35,810,185 |
| 2024-07-04 | 6.020 | 6.050 | 5.730 | 5.730 | 5.730 | 53,414,430 |
| 2024-07-03 | 6.180 | 6.260 | 6.060 | 6.080 | 6.080 | 43,090,830 |
| 2024-07-02 | 6.060 | 6.220 | 6.050 | 6.160 | 6.160 | 50,666,771 |
| 2024-07-01 | 6.040 | 6.090 | 5.900 | 6.080 | 6.080 | 36,797,005 |
| 2024-06-28 | 5.980 | 6.230 | 5.950 | 6.070 | 6.070 | 48,203,261 |
| 2024-06-27 | 6.180 | 6.240 | 6.030 | 6.050 | 6.050 | 53,350,600 |
| 2024-06-26 | 5.990 | 6.300 | 5.860 | 6.290 | 6.290 | 80,809,226 |
| 2024-06-25 | 5.990 | 6.230 | 5.860 | 6.030 | 6.030 | 68,540,602 |
| 2024-06-24 | 6.220 | 6.340 | 5.940 | 6.030 | 6.030 | 64,039,025 |
| 2024-06-21 | 6.300 | 6.570 | 6.250 | 6.290 | 6.290 | 79,580,000 |
| 2024-06-20 | 6.310 | 6.520 | 6.130 | 6.390 | 6.390 | 108,506,379 |
| 2024-06-19 | 6.500 | 6.600 | 6.320 | 6.370 | 6.370 | 144,966,919 |
| 2024-06-18 | 5.760 | 6.370 | 5.730 | 6.370 | 6.370 | 62,013,326 |
| 2024-06-17 | 5.780 | 5.840 | 5.740 | 5.790 | 5.790 | 15,823,446 |
| 2024-06-14 | 5.790 | 5.840 | 5.730 | 5.820 | 5.820 | 17,139,200 |
| 2024-06-13 | 5.880 | 5.900 | 5.760 | 5.780 | 5.780 | 18,214,624 |
| 2024-06-12 | 5.730 | 5.890 | 5.700 | 5.830 | 5.830 | 22,756,913 |
| 2024-06-11 | 5.610 | 5.780 | 5.530 | 5.730 | 5.730 | 20,886,858 |
| 2024-06-07 | 5.600 | 5.680 | 5.550 | 5.650 | 5.650 | 22,117,409 |
| 2024-06-06 | 5.800 | 5.830 | 5.480 | 5.540 | 5.540 | 36,611,654 |
| 2024-06-05 | 5.830 | 5.870 | 5.780 | 5.780 | 5.780 | 17,906,460 |
| 2024-06-04 | 5.920 | 5.940 | 5.760 | 5.880 | 5.880 | 22,595,150 |
| 2024-06-03 | 6.110 | 6.120 | 5.860 | 5.910 | 5.910 | 32,197,650 |
| 2024-05-31 | 5.990 | 6.140 | 5.980 | 6.080 | 6.080 | 27,894,311 |
| 2024-05-30 | 5.980 | 6.030 | 5.880 | 6.000 | 6.000 | 16,752,300 |
| 2024-05-29 | 5.980 | 6.060 | 5.950 | 5.980 | 5.980 | 17,653,210 |
| 2024-05-28 | 6.080 | 6.110 | 5.970 | 5.980 | 5.980 | 21,867,081 |
| 2024-05-27 | 6.050 | 6.140 | 5.960 | 6.140 | 6.140 | 22,578,398 |
| 2024-05-24 | 6.160 | 6.230 | 6.060 | 6.060 | 6.060 | 21,274,300 |
| 2024-05-23 | 6.370 | 6.390 | 6.180 | 6.190 | 6.190 | 31,790,453 |
| 2024-05-22 | 6.330 | 6.430 | 6.280 | 6.410 | 6.410 | 27,627,443 |
| 2024-05-21 | 6.360 | 6.550 | 6.340 | 6.360 | 6.360 | 44,634,954 |
| 2024-05-20 | 6.420 | 6.470 | 6.290 | 6.350 | 6.350 | 31,463,731 |
| 2024-05-17 | 6.400 | 6.440 | 6.290 | 6.400 | 6.400 | 30,570,377 |
| 2024-05-16 | 6.350 | 6.490 | 6.320 | 6.400 | 6.400 | 32,332,490 |
| 2024-05-15 | 6.390 | 6.460 | 6.300 | 6.310 | 6.310 | 25,608,459 |
| 2024-05-14 | 6.330 | 6.450 | 6.280 | 6.370 | 6.370 | 32,262,965 |
| 2024-05-13 | 6.390 | 6.400 | 6.200 | 6.270 | 6.270 | 34,080,544 |
| 2024-05-10 | 6.580 | 6.670 | 6.430 | 6.450 | 6.450 | 31,149,526 |
| 2024-05-09 | 6.520 | 6.620 | 6.510 | 6.570 | 6.570 | 27,595,412 |
| 2024-05-08 | 6.700 | 6.730 | 6.510 | 6.530 | 6.530 | 39,737,996 |
| 2024-05-07 | 6.800 | 6.950 | 6.720 | 6.770 | 6.770 | 43,663,211 |
| 2024-05-06 | 6.790 | 6.850 | 6.680 | 6.820 | 6.820 | 47,992,515 |
| 2024-04-30 | 6.760 | 6.800 | 6.560 | 6.680 | 6.680 | 42,663,153 |
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.