Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9.550 | 9.570 | 9.350 | 9.420 | 9.420 | 52,975,070 |
| 2026-01-16 | 10.120 | 10.210 | 9.610 | 9.640 | 9.640 | 110,389,144 |
| 2026-01-15 | 10.330 | 10.550 | 10.130 | 10.300 | 10.300 | 106,236,019 |
| 2026-01-14 | 10.010 | 11.000 | 10.000 | 10.540 | 10.540 | 174,426,734 |
| 2026-01-13 | 10.230 | 10.500 | 9.900 | 10.170 | 10.170 | 171,809,335 |
| 2026-01-12 | 9.720 | 10.350 | 9.550 | 10.220 | 10.220 | 167,402,652 |
| 2026-01-09 | 8.850 | 9.520 | 8.850 | 9.460 | 9.460 | 111,131,759 |
| 2026-01-08 | 8.730 | 9.030 | 8.700 | 8.910 | 8.910 | 48,191,080 |
| 2026-01-07 | 8.890 | 8.960 | 8.670 | 8.780 | 8.780 | 42,476,661 |
| 2026-01-06 | 8.780 | 8.910 | 8.740 | 8.880 | 8.880 | 43,226,414 |
| 2026-01-05 | 8.640 | 8.860 | 8.540 | 8.850 | 8.850 | 50,203,941 |
| 2025-12-31 | 8.500 | 8.700 | 8.450 | 8.630 | 8.630 | 40,817,401 |
| 2025-12-30 | 8.360 | 8.670 | 8.340 | 8.550 | 8.550 | 48,754,552 |
| 2025-12-29 | 8.310 | 8.400 | 8.290 | 8.360 | 8.360 | 19,460,338 |
| 2025-12-26 | 8.350 | 8.410 | 8.300 | 8.330 | 8.330 | 19,859,216 |
| 2025-12-25 | 8.370 | 8.430 | 8.310 | 8.380 | 8.380 | 18,343,015 |
| 2025-12-24 | 8.290 | 8.360 | 8.240 | 8.350 | 8.350 | 15,686,474 |
| 2025-12-23 | 8.440 | 8.460 | 8.270 | 8.300 | 8.300 | 17,298,828 |
| 2025-12-22 | 8.370 | 8.470 | 8.340 | 8.440 | 8.440 | 18,669,079 |
| 2025-12-19 | 8.290 | 8.400 | 8.260 | 8.370 | 8.370 | 20,173,904 |
| 2025-12-18 | 8.260 | 8.350 | 8.230 | 8.260 | 8.260 | 16,832,571 |
| 2025-12-17 | 8.260 | 8.330 | 8.100 | 8.320 | 8.320 | 22,625,751 |
| 2025-12-16 | 8.250 | 8.310 | 8.070 | 8.300 | 8.300 | 25,250,902 |
| 2025-12-15 | 8.230 | 8.330 | 8.220 | 8.250 | 8.250 | 12,922,915 |
| 2025-12-12 | 8.230 | 8.360 | 8.220 | 8.300 | 8.300 | 16,645,022 |
| 2025-12-11 | 8.460 | 8.470 | 8.200 | 8.240 | 8.240 | 24,048,084 |
| 2025-12-10 | 8.430 | 8.470 | 8.340 | 8.450 | 8.450 | 18,588,603 |
| 2025-12-09 | 8.530 | 8.560 | 8.390 | 8.400 | 8.400 | 24,998,236 |
| 2025-12-08 | 8.540 | 8.630 | 8.520 | 8.570 | 8.570 | 26,904,960 |
| 2025-12-05 | 8.500 | 8.590 | 8.330 | 8.550 | 8.550 | 27,925,975 |
| 2025-12-04 | 8.750 | 8.770 | 8.400 | 8.490 | 8.490 | 40,566,979 |
| 2025-12-03 | 9.080 | 9.110 | 8.750 | 8.770 | 8.770 | 51,160,058 |
| 2025-12-02 | 9.250 | 9.290 | 9.060 | 9.080 | 9.080 | 43,648,648 |
| 2025-12-01 | 9.180 | 9.460 | 9.060 | 9.300 | 9.300 | 57,283,549 |
| 2025-11-28 | 9.160 | 9.500 | 9.090 | 9.240 | 9.240 | 58,891,783 |
| 2025-11-27 | 9.430 | 9.470 | 9.190 | 9.220 | 9.220 | 60,267,326 |
| 2025-11-26 | 9.600 | 9.850 | 9.450 | 9.510 | 9.510 | 84,304,127 |
| 2025-11-25 | 9.570 | 9.680 | 9.470 | 9.510 | 9.510 | 120,862,944 |
| 2025-11-24 | 9.270 | 9.660 | 9.150 | 9.600 | 9.600 | 137,625,480 |
| 2025-11-21 | 8.790 | 9.280 | 8.770 | 9.200 | 9.200 | 97,581,504 |
| 2025-11-20 | 9.050 | 9.100 | 8.820 | 8.890 | 8.890 | 34,207,690 |
| 2025-11-19 | 9.190 | 9.220 | 8.970 | 9.050 | 9.050 | 48,387,326 |
| 2025-11-18 | 8.870 | 9.240 | 8.800 | 9.180 | 9.180 | 80,048,557 |
| 2025-11-17 | 8.760 | 8.930 | 8.700 | 8.880 | 8.880 | 31,595,040 |
| 2025-11-14 | 8.860 | 8.900 | 8.780 | 8.780 | 8.780 | 27,466,159 |
| 2025-11-13 | 8.880 | 8.940 | 8.820 | 8.930 | 8.930 | 26,240,561 |
| 2025-11-12 | 9.000 | 9.050 | 8.800 | 8.890 | 8.890 | 31,852,701 |
| 2025-11-11 | 9.010 | 9.150 | 8.930 | 9.020 | 9.020 | 33,845,103 |
| 2025-11-10 | 8.950 | 9.030 | 8.940 | 9.000 | 9.000 | 20,509,868 |
| 2025-11-07 | 9.050 | 9.070 | 8.930 | 8.940 | 8.940 | 33,048,653 |
| 2025-11-06 | 9.180 | 9.210 | 9.020 | 9.110 | 9.110 | 24,595,029 |
| 2025-11-05 | 9.130 | 9.290 | 9.070 | 9.190 | 9.190 | 31,291,798 |
| 2025-11-04 | 9.330 | 9.330 | 9.140 | 9.240 | 9.240 | 31,160,291 |
| 2025-11-03 | 9.210 | 9.360 | 9.110 | 9.360 | 9.360 | 40,696,888 |
| 2025-10-31 | 8.960 | 9.220 | 8.950 | 9.120 | 9.120 | 40,268,482 |
| 2025-10-30 | 9.150 | 9.150 | 8.910 | 8.930 | 8.930 | 35,062,290 |
| 2025-10-29 | 9.130 | 9.170 | 9.060 | 9.170 | 9.170 | 20,825,856 |
| 2025-10-28 | 9.200 | 9.230 | 9.100 | 9.150 | 9.150 | 21,495,563 |
| 2025-10-27 | 9.190 | 9.300 | 9.160 | 9.210 | 9.210 | 27,366,654 |
| 2025-10-24 | 9.200 | 9.220 | 9.090 | 9.160 | 9.160 | 21,637,309 |
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.