Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.360 | 6.970 | 6.340 | 6.920 | 6.920 | 283,041,312 |
| 2026-07-20 | 6.550 | 6.730 | 6.220 | 6.340 | 6.340 | 213,727,797 |
| 2026-07-17 | 6.650 | 6.840 | 6.360 | 6.840 | 6.840 | 257,144,750 |
| 2026-07-16 | 5.650 | 6.220 | 5.650 | 6.220 | 6.220 | 83,237,211 |
| 2026-07-15 | 5.380 | 5.650 | 5.340 | 5.650 | 5.650 | 48,494,973 |
| 2026-07-14 | 5.120 | 5.160 | 5.020 | 5.140 | 5.140 | 28,345,301 |
| 2026-07-13 | 5.300 | 5.380 | 5.110 | 5.130 | 5.130 | 34,386,699 |
| 2026-07-10 | 5.130 | 5.490 | 5.040 | 5.330 | 5.330 | 47,664,719 |
| 2026-07-09 | 5.170 | 5.270 | 5.060 | 5.170 | 5.170 | 30,324,717 |
| 2026-07-08 | 5.090 | 5.210 | 5.060 | 5.180 | 5.180 | 26,041,270 |
| 2026-07-07 | 5.210 | 5.290 | 5.080 | 5.100 | 5.100 | 21,716,408 |
| 2026-07-06 | 5.310 | 5.380 | 5.220 | 5.230 | 5.230 | 22,905,416 |
| 2026-07-03 | 5.300 | 5.390 | 5.210 | 5.330 | 5.330 | 30,086,859 |
| 2026-07-02 | 5.250 | 5.490 | 5.250 | 5.280 | 5.280 | 39,775,551 |
| 2026-07-01 | 5.110 | 5.430 | 5.060 | 5.270 | 5.270 | 35,653,738 |
| 2026-06-30 | 5.100 | 5.190 | 5.030 | 5.110 | 5.110 | 21,632,783 |
| 2026-06-29 | 5.080 | 5.140 | 4.950 | 5.100 | 5.100 | 28,411,824 |
| 2026-06-26 | 5.190 | 5.260 | 5.010 | 5.070 | 5.070 | 30,423,939 |
| 2026-06-25 | 5.330 | 5.370 | 5.200 | 5.240 | 5.240 | 25,890,504 |
| 2026-06-24 | 5.630 | 5.640 | 5.310 | 5.370 | 5.370 | 31,738,279 |
| 2026-06-23 | 5.700 | 5.900 | 5.590 | 5.620 | 5.620 | 38,541,762 |
| 2026-06-22 | 5.430 | 5.610 | 5.230 | 5.600 | 5.600 | 46,947,977 |
| 2026-06-18 | 5.450 | 5.540 | 5.400 | 5.460 | 5.460 | 26,297,150 |
| 2026-06-17 | 5.600 | 5.670 | 5.460 | 5.500 | 5.500 | 24,771,570 |
| 2026-06-16 | 5.560 | 5.670 | 5.470 | 5.640 | 5.640 | 25,447,320 |
| 2026-06-15 | 5.580 | 5.680 | 5.510 | 5.580 | 5.580 | 27,187,301 |
| 2026-06-12 | 5.510 | 5.620 | 5.430 | 5.570 | 5.570 | 24,080,029 |
| 2026-06-11 | 5.690 | 5.690 | 5.430 | 5.470 | 5.470 | 29,914,369 |
| 2026-06-10 | 5.710 | 5.840 | 5.620 | 5.730 | 5.730 | 24,969,221 |
| 2026-06-09 | 5.680 | 5.780 | 5.570 | 5.730 | 5.730 | 25,482,645 |
| 2026-06-08 | 5.610 | 5.810 | 5.580 | 5.670 | 5.670 | 24,499,152 |
| 2026-06-05 | 5.710 | 5.870 | 5.610 | 5.770 | 5.770 | 23,955,711 |
| 2026-06-04 | 5.730 | 5.870 | 5.640 | 5.690 | 5.690 | 27,580,020 |
| 2026-06-03 | 5.920 | 5.920 | 5.710 | 5.780 | 5.780 | 22,209,689 |
| 2026-06-02 | 6.060 | 6.090 | 5.890 | 5.930 | 5.930 | 25,748,740 |
| 2026-06-01 | 5.770 | 6.190 | 5.760 | 6.070 | 6.070 | 41,206,039 |
| 2026-05-29 | 5.830 | 5.950 | 5.710 | 5.760 | 5.760 | 29,601,340 |
| 2026-05-28 | 5.830 | 5.870 | 5.620 | 5.830 | 5.830 | 36,831,527 |
| 2026-05-27 | 6.120 | 6.190 | 5.770 | 5.830 | 5.830 | 52,028,539 |
| 2026-05-26 | 6.030 | 6.280 | 5.970 | 6.110 | 6.110 | 57,953,594 |
| 2026-05-25 | 6.660 | 6.750 | 6.130 | 6.130 | 6.130 | 53,292,301 |
| 2026-05-22 | 6.800 | 6.880 | 6.670 | 6.810 | 6.810 | 20,829,939 |
| 2026-05-21 | 7.030 | 7.170 | 6.780 | 6.800 | 6.800 | 27,335,750 |
| 2026-05-20 | 7.290 | 7.290 | 7.000 | 7.010 | 7.010 | 25,775,529 |
| 2026-05-19 | 7.190 | 7.370 | 7.160 | 7.320 | 7.320 | 20,135,150 |
| 2026-05-18 | 7.090 | 7.260 | 7.060 | 7.190 | 7.190 | 17,713,340 |
| 2026-05-15 | 7.110 | 7.280 | 7.070 | 7.130 | 7.130 | 20,556,670 |
| 2026-05-14 | 7.500 | 7.520 | 7.100 | 7.100 | 7.100 | 27,650,609 |
| 2026-05-13 | 7.330 | 7.470 | 7.300 | 7.430 | 7.430 | 16,041,090 |
| 2026-05-12 | 7.500 | 7.520 | 7.340 | 7.340 | 7.340 | 20,254,900 |
| 2026-05-11 | 7.600 | 7.620 | 7.460 | 7.510 | 7.510 | 23,261,410 |
| 2026-05-08 | 7.540 | 7.690 | 7.530 | 7.570 | 7.570 | 23,796,490 |
| 2026-05-07 | 7.470 | 7.540 | 7.380 | 7.520 | 7.520 | 22,743,270 |
| 2026-05-06 | 7.310 | 7.540 | 7.300 | 7.470 | 7.470 | 29,264,250 |
| 2026-04-30 | 7.260 | 7.540 | 7.260 | 7.380 | 7.380 | 24,455,770 |
| 2026-04-29 | 7.100 | 7.410 | 7.080 | 7.370 | 7.370 | 28,116,100 |
| 2026-04-28 | 7.040 | 7.160 | 6.970 | 7.010 | 7.010 | 21,430,539 |
| 2026-04-27 | 7.010 | 7.180 | 6.670 | 7.100 | 7.100 | 62,294,238 |
| 2026-04-24 | 7.480 | 7.490 | 7.260 | 7.380 | 7.380 | 19,836,420 |
| 2026-04-23 | 7.600 | 7.650 | 7.480 | 7.500 | 7.500 | 19,115,051 |
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.