Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.620 | 7.640 | 7.490 | 7.610 | 7.610 | 18,490,240 |
| 2026-04-21 | 7.760 | 7.770 | 7.540 | 7.620 | 7.620 | 22,111,650 |
| 2026-04-20 | 7.690 | 7.820 | 7.670 | 7.770 | 7.770 | 21,339,961 |
| 2026-04-17 | 7.700 | 7.740 | 7.620 | 7.700 | 7.700 | 15,312,050 |
| 2026-04-16 | 7.660 | 7.760 | 7.630 | 7.740 | 7.740 | 16,053,000 |
| 2026-04-15 | 7.780 | 7.790 | 7.610 | 7.630 | 7.630 | 13,597,580 |
| 2026-04-14 | 7.800 | 7.830 | 7.660 | 7.740 | 7.740 | 15,248,200 |
| 2026-04-13 | 7.710 | 7.750 | 7.670 | 7.700 | 7.700 | 10,850,810 |
| 2026-04-10 | 7.730 | 7.840 | 7.730 | 7.770 | 7.770 | 15,788,250 |
| 2026-04-09 | 7.800 | 7.850 | 7.660 | 7.680 | 7.680 | 19,649,119 |
| 2026-04-08 | 7.650 | 7.900 | 7.630 | 7.900 | 7.900 | 27,566,119 |
| 2026-04-07 | 7.390 | 7.510 | 7.390 | 7.480 | 7.480 | 9,492,229 |
| 2026-04-03 | 7.570 | 7.630 | 7.360 | 7.370 | 7.370 | 10,478,660 |
| 2026-04-02 | 7.650 | 7.650 | 7.480 | 7.570 | 7.570 | 13,065,690 |
| 2026-04-01 | 7.720 | 7.750 | 7.620 | 7.670 | 7.670 | 11,048,080 |
| 2026-03-31 | 7.650 | 7.750 | 7.580 | 7.600 | 7.600 | 14,972,740 |
| 2026-03-30 | 7.540 | 7.640 | 7.420 | 7.620 | 7.620 | 14,371,810 |
| 2026-03-27 | 7.400 | 7.610 | 7.360 | 7.600 | 7.600 | 14,693,650 |
| 2026-03-26 | 7.650 | 7.680 | 7.420 | 7.460 | 7.460 | 17,242,939 |
| 2026-03-25 | 7.580 | 7.670 | 7.550 | 7.650 | 7.650 | 19,748,289 |
| 2026-03-24 | 7.410 | 7.540 | 7.290 | 7.540 | 7.540 | 23,492,689 |
| 2026-03-23 | 7.610 | 7.680 | 7.230 | 7.270 | 7.270 | 30,113,949 |
| 2026-03-20 | 8.080 | 8.140 | 7.760 | 7.760 | 7.760 | 26,663,840 |
| 2026-03-19 | 8.150 | 8.160 | 8.030 | 8.060 | 8.060 | 19,247,930 |
| 2026-03-18 | 8.190 | 8.240 | 8.130 | 8.220 | 8.220 | 14,167,290 |
| 2026-03-17 | 8.270 | 8.350 | 8.160 | 8.180 | 8.180 | 20,669,660 |
| 2026-03-16 | 8.150 | 8.240 | 8.110 | 8.240 | 8.240 | 14,009,750 |
| 2026-03-13 | 8.300 | 8.310 | 8.150 | 8.180 | 8.180 | 23,965,039 |
| 2026-03-12 | 8.250 | 8.440 | 8.230 | 8.360 | 8.360 | 26,582,150 |
| 2026-03-11 | 8.350 | 8.370 | 8.250 | 8.280 | 8.280 | 23,059,641 |
| 2026-03-10 | 8.430 | 8.510 | 8.310 | 8.360 | 8.360 | 29,155,119 |
| 2026-03-09 | 8.220 | 8.320 | 8.100 | 8.290 | 8.290 | 27,950,500 |
| 2026-03-06 | 8.160 | 8.270 | 8.120 | 8.270 | 8.270 | 19,638,590 |
| 2026-03-05 | 8.260 | 8.290 | 8.160 | 8.200 | 8.200 | 23,315,650 |
| 2026-03-04 | 8.100 | 8.230 | 8.030 | 8.100 | 8.100 | 30,265,910 |
| 2026-03-03 | 8.490 | 8.560 | 8.140 | 8.180 | 8.180 | 40,005,039 |
| 2026-03-02 | 8.780 | 8.840 | 8.480 | 8.490 | 8.490 | 50,425,969 |
| 2026-02-27 | 8.930 | 9.000 | 8.900 | 8.970 | 8.970 | 25,510,170 |
| 2026-02-26 | 8.910 | 8.980 | 8.820 | 8.960 | 8.960 | 37,384,961 |
| 2026-02-25 | 9.040 | 9.070 | 8.900 | 8.930 | 8.930 | 51,001,961 |
| 2026-02-24 | 9.440 | 9.450 | 9.010 | 9.020 | 9.020 | 54,548,320 |
| 2026-02-13 | 9.480 | 9.640 | 9.280 | 9.280 | 9.280 | 41,067,141 |
| 2026-02-12 | 9.550 | 9.600 | 9.360 | 9.460 | 9.460 | 42,038,871 |
| 2026-02-11 | 9.750 | 9.810 | 9.520 | 9.560 | 9.560 | 53,384,621 |
| 2026-02-10 | 9.800 | 9.970 | 9.620 | 9.850 | 9.850 | 79,579,203 |
| 2026-02-09 | 9.540 | 9.750 | 9.520 | 9.690 | 9.690 | 64,156,859 |
| 2026-02-06 | 9.430 | 9.550 | 9.160 | 9.330 | 9.330 | 48,742,367 |
| 2026-02-05 | 9.290 | 9.680 | 9.250 | 9.530 | 9.530 | 57,554,566 |
| 2026-02-04 | 9.600 | 9.640 | 9.280 | 9.430 | 9.430 | 57,959,609 |
| 2026-02-03 | 9.610 | 9.730 | 9.510 | 9.690 | 9.690 | 58,207,887 |
| 2026-02-02 | 9.430 | 9.770 | 9.380 | 9.510 | 9.510 | 74,129,289 |
| 2026-01-30 | 9.550 | 9.570 | 9.230 | 9.410 | 9.410 | 54,303,047 |
| 2026-01-29 | 9.260 | 9.890 | 9.140 | 9.640 | 9.640 | 97,689,852 |
| 2026-01-28 | 9.370 | 9.620 | 9.330 | 9.370 | 9.370 | 48,219,059 |
| 2026-01-27 | 9.450 | 9.600 | 9.100 | 9.410 | 9.410 | 50,021,910 |
| 2026-01-26 | 9.750 | 9.770 | 9.240 | 9.390 | 9.390 | 59,258,406 |
| 2026-01-23 | 9.540 | 9.780 | 9.470 | 9.710 | 9.710 | 55,817,102 |
| 2026-01-22 | 9.370 | 9.610 | 9.330 | 9.490 | 9.490 | 46,484,711 |
| 2026-01-21 | 9.280 | 9.550 | 9.250 | 9.370 | 9.370 | 46,398,422 |
| 2026-01-20 | 9.520 | 9.610 | 9.260 | 9.390 | 9.390 | 65,273,379 |
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.