Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.610 | 6.800 | 6.610 | 6.750 | 6.750 | 47,474,861 |
| 2024-04-26 | 6.320 | 6.630 | 6.310 | 6.580 | 6.580 | 51,577,739 |
| 2024-04-25 | 6.230 | 6.400 | 6.210 | 6.340 | 6.340 | 41,975,871 |
| 2024-04-24 | 6.170 | 6.290 | 6.130 | 6.290 | 6.290 | 50,945,552 |
| 2024-04-23 | 6.070 | 6.280 | 6.060 | 6.200 | 6.200 | 56,657,277 |
| 2024-04-22 | 5.900 | 6.040 | 5.790 | 5.980 | 5.980 | 35,164,360 |
| 2024-04-19 | 6.080 | 6.130 | 5.890 | 5.970 | 5.970 | 48,932,969 |
| 2024-04-18 | 6.180 | 6.250 | 6.050 | 6.120 | 6.120 | 52,938,815 |
| 2024-04-17 | 6.080 | 6.320 | 6.080 | 6.270 | 6.270 | 71,846,031 |
| 2024-04-16 | 6.420 | 6.480 | 5.930 | 5.980 | 5.980 | 60,033,338 |
| 2024-04-15 | 6.700 | 6.790 | 6.330 | 6.540 | 6.540 | 54,541,847 |
| 2024-04-12 | 6.940 | 6.950 | 6.730 | 6.870 | 6.870 | 58,084,361 |
| 2024-04-11 | 6.620 | 7.050 | 6.600 | 6.960 | 6.960 | 69,510,551 |
| 2024-04-10 | 6.950 | 6.980 | 6.650 | 6.700 | 6.700 | 53,925,300 |
| 2024-04-09 | 6.830 | 7.130 | 6.770 | 7.030 | 7.030 | 57,210,380 |
| 2024-04-08 | 6.970 | 6.990 | 6.750 | 6.830 | 6.830 | 34,951,481 |
| 2024-04-03 | 7.140 | 7.170 | 6.900 | 6.960 | 6.960 | 48,689,141 |
| 2024-04-02 | 7.430 | 7.430 | 7.120 | 7.200 | 7.200 | 48,247,641 |
| 2024-04-01 | 7.230 | 7.460 | 7.230 | 7.420 | 7.420 | 51,693,679 |
| 2024-03-29 | 7.200 | 7.230 | 7.040 | 7.170 | 7.170 | 24,759,981 |
| 2024-03-28 | 6.980 | 7.310 | 6.900 | 7.200 | 7.200 | 56,955,077 |
| 2024-03-27 | 7.410 | 7.430 | 6.930 | 6.940 | 6.940 | 59,561,670 |
| 2024-03-26 | 7.600 | 7.670 | 7.290 | 7.400 | 7.400 | 66,499,539 |
| 2024-03-25 | 7.880 | 8.050 | 7.660 | 7.680 | 7.680 | 81,266,390 |
| 2024-03-22 | 8.030 | 8.030 | 7.700 | 7.900 | 7.900 | 86,699,064 |
| 2024-03-21 | 7.990 | 8.070 | 7.860 | 8.010 | 8.010 | 106,306,527 |
| 2024-03-20 | 7.630 | 7.960 | 7.610 | 7.920 | 7.920 | 102,219,912 |
| 2024-03-19 | 7.730 | 7.870 | 7.650 | 7.670 | 7.670 | 64,553,339 |
| 2024-03-18 | 7.630 | 7.800 | 7.560 | 7.800 | 7.800 | 67,020,436 |
| 2024-03-15 | 7.510 | 7.620 | 7.400 | 7.620 | 7.620 | 51,431,701 |
| 2024-03-14 | 7.790 | 7.790 | 7.440 | 7.570 | 7.570 | 70,921,480 |
| 2024-03-13 | 7.700 | 7.920 | 7.670 | 7.780 | 7.780 | 94,603,133 |
| 2024-03-12 | 7.670 | 7.810 | 7.620 | 7.710 | 7.710 | 107,786,317 |
| 2024-03-11 | 7.330 | 7.580 | 7.260 | 7.570 | 7.570 | 88,789,200 |
| 2024-03-08 | 7.210 | 7.330 | 7.130 | 7.290 | 7.290 | 50,967,960 |
| 2024-03-07 | 7.440 | 7.530 | 7.170 | 7.180 | 7.180 | 94,163,842 |
| 2024-03-06 | 7.500 | 7.630 | 7.340 | 7.510 | 7.510 | 110,441,814 |
| 2024-03-05 | 7.560 | 7.890 | 7.480 | 7.750 | 7.750 | 173,245,557 |
| 2024-03-04 | 7.520 | 7.570 | 7.230 | 7.450 | 7.450 | 91,778,454 |
| 2024-03-01 | 7.340 | 7.450 | 7.260 | 7.420 | 7.420 | 136,393,428 |
| 2024-02-29 | 7.530 | 7.670 | 7.260 | 7.450 | 7.450 | 182,040,306 |
| 2024-02-28 | 7.590 | 7.700 | 6.930 | 6.970 | 6.970 | 140,465,356 |
| 2024-02-27 | 7.220 | 7.620 | 7.160 | 7.570 | 7.570 | 119,510,851 |
| 2024-02-26 | 7.230 | 7.390 | 7.120 | 7.260 | 7.260 | 95,411,398 |
| 2024-02-23 | 7.170 | 7.320 | 7.110 | 7.260 | 7.260 | 113,144,944 |
| 2024-02-22 | 7.100 | 7.260 | 7.000 | 7.180 | 7.180 | 110,687,564 |
| 2024-02-21 | 6.660 | 7.310 | 6.620 | 7.170 | 7.170 | 134,985,495 |
| 2024-02-20 | 6.610 | 6.820 | 6.550 | 6.780 | 6.780 | 84,324,159 |
| 2024-02-19 | 6.600 | 6.880 | 6.460 | 6.770 | 6.770 | 99,814,553 |
| 2024-02-08 | 6.190 | 6.460 | 6.190 | 6.390 | 6.390 | 77,542,967 |
| 2024-02-07 | 5.860 | 6.430 | 5.850 | 6.140 | 6.140 | 96,276,515 |
| 2024-02-06 | 5.450 | 6.050 | 5.250 | 5.900 | 5.900 | 89,251,812 |
| 2024-02-05 | 6.270 | 6.310 | 5.710 | 5.710 | 5.710 | 84,997,704 |
| 2024-02-02 | 6.490 | 6.770 | 6.120 | 6.340 | 6.340 | 89,213,722 |
| 2024-02-01 | 6.650 | 6.830 | 6.320 | 6.520 | 6.520 | 123,531,290 |
| 2024-01-31 | 6.730 | 7.150 | 6.710 | 6.960 | 6.960 | 150,435,514 |
| 2024-01-30 | 6.780 | 6.820 | 6.470 | 6.500 | 6.500 | 56,975,192 |
| 2024-01-29 | 7.300 | 7.360 | 6.740 | 6.750 | 6.750 | 91,742,574 |
| 2024-01-26 | 7.580 | 7.650 | 7.350 | 7.380 | 7.380 | 85,284,791 |
| 2024-01-25 | 7.320 | 7.740 | 7.180 | 7.670 | 7.670 | 100,502,210 |
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.