Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.080 | 9.150 | 8.940 | 9.110 | 9.110 | 22,551,166 |
| 2025-10-22 | 9.120 | 9.260 | 9.080 | 9.130 | 9.130 | 17,801,087 |
| 2025-10-21 | 8.960 | 9.180 | 8.960 | 9.160 | 9.160 | 21,838,878 |
| 2025-10-20 | 9.000 | 9.090 | 8.950 | 9.010 | 9.010 | 24,061,446 |
| 2025-10-17 | 9.240 | 9.290 | 8.910 | 8.910 | 8.910 | 32,826,440 |
| 2025-10-16 | 9.500 | 9.500 | 9.180 | 9.220 | 9.220 | 30,542,868 |
| 2025-10-15 | 9.200 | 9.490 | 9.200 | 9.480 | 9.480 | 40,470,804 |
| 2025-10-14 | 9.530 | 9.690 | 9.130 | 9.160 | 9.160 | 43,667,727 |
| 2025-10-13 | 9.270 | 9.580 | 9.080 | 9.510 | 9.510 | 41,098,479 |
| 2025-10-10 | 9.850 | 9.910 | 9.670 | 9.700 | 9.700 | 38,816,620 |
| 2025-10-09 | 9.810 | 10.060 | 9.760 | 9.930 | 9.930 | 39,675,526 |
| 2025-09-30 | 9.840 | 9.920 | 9.760 | 9.820 | 9.820 | 31,207,844 |
| 2025-09-29 | 9.700 | 9.900 | 9.500 | 9.830 | 9.830 | 35,033,260 |
| 2025-09-26 | 10.030 | 10.100 | 9.740 | 9.740 | 9.740 | 39,343,731 |
| 2025-09-25 | 9.920 | 10.200 | 9.860 | 10.080 | 10.080 | 49,843,071 |
| 2025-09-24 | 9.670 | 9.960 | 9.520 | 9.940 | 9.940 | 49,282,884 |
| 2025-09-23 | 10.230 | 10.250 | 9.500 | 9.710 | 9.710 | 83,239,434 |
| 2025-09-22 | 10.040 | 10.430 | 9.880 | 10.250 | 10.250 | 70,057,588 |
| 2025-09-19 | 9.940 | 10.330 | 9.900 | 10.040 | 10.040 | 52,388,069 |
| 2025-09-18 | 10.200 | 10.460 | 9.860 | 9.980 | 9.980 | 75,649,742 |
| 2025-09-17 | 10.170 | 10.260 | 10.060 | 10.230 | 10.230 | 39,530,328 |
| 2025-09-16 | 9.970 | 10.250 | 9.950 | 10.230 | 10.230 | 54,348,473 |
| 2025-09-15 | 10.100 | 10.230 | 9.920 | 9.950 | 9.950 | 40,890,437 |
| 2025-09-12 | 10.050 | 10.220 | 10.000 | 10.090 | 10.090 | 67,000,213 |
| 2025-09-11 | 9.840 | 10.110 | 9.630 | 10.030 | 10.030 | 72,991,895 |
| 2025-09-10 | 9.890 | 10.000 | 9.760 | 9.850 | 9.850 | 59,346,330 |
| 2025-09-09 | 10.010 | 10.150 | 9.810 | 9.920 | 9.920 | 74,891,603 |
| 2025-09-08 | 10.000 | 10.250 | 9.500 | 10.200 | 10.200 | 142,710,475 |
| 2025-09-05 | 10.480 | 10.550 | 10.270 | 10.520 | 10.520 | 79,123,679 |
| 2025-09-04 | 10.900 | 10.910 | 10.260 | 10.470 | 10.470 | 98,702,120 |
| 2025-09-03 | 11.510 | 11.600 | 10.710 | 10.790 | 10.790 | 161,012,416 |
| 2025-09-02 | 12.760 | 12.900 | 11.480 | 11.480 | 11.480 | 204,091,882 |
| 2025-09-01 | 11.600 | 12.760 | 11.600 | 12.760 | 12.760 | 77,394,596 |
| 2025-08-29 | 11.500 | 11.770 | 11.120 | 11.600 | 11.600 | 125,599,592 |
| 2025-08-28 | 11.170 | 11.940 | 11.170 | 11.530 | 11.530 | 141,678,238 |
| 2025-08-27 | 11.100 | 11.690 | 10.990 | 11.180 | 11.180 | 142,395,535 |
| 2025-08-26 | 10.950 | 11.550 | 10.880 | 11.200 | 11.200 | 149,236,441 |
| 2025-08-25 | 11.070 | 11.410 | 10.940 | 11.130 | 11.130 | 221,455,627 |
| 2025-08-22 | 10.070 | 10.880 | 10.070 | 10.880 | 10.880 | 128,640,616 |
| 2025-08-21 | 9.710 | 10.100 | 9.680 | 9.890 | 9.890 | 126,979,387 |
| 2025-08-20 | 9.530 | 9.690 | 9.420 | 9.620 | 9.620 | 92,517,785 |
| 2025-08-19 | 9.120 | 9.980 | 9.050 | 9.620 | 9.620 | 156,877,739 |
| 2025-08-18 | 9.060 | 9.200 | 9.030 | 9.140 | 9.140 | 59,019,338 |
| 2025-08-15 | 8.760 | 9.050 | 8.720 | 9.030 | 9.030 | 44,923,159 |
| 2025-08-14 | 8.970 | 9.040 | 8.790 | 8.810 | 8.810 | 34,688,724 |
| 2025-08-13 | 8.850 | 9.170 | 8.830 | 8.960 | 8.960 | 66,594,596 |
| 2025-08-12 | 8.710 | 8.840 | 8.680 | 8.830 | 8.830 | 27,790,243 |
| 2025-08-11 | 8.630 | 8.780 | 8.560 | 8.750 | 8.750 | 20,451,045 |
| 2025-08-08 | 8.800 | 8.820 | 8.660 | 8.660 | 8.660 | 26,301,223 |
| 2025-08-07 | 8.870 | 8.930 | 8.800 | 8.800 | 8.800 | 19,862,852 |
| 2025-08-06 | 8.790 | 8.870 | 8.750 | 8.860 | 8.860 | 21,313,643 |
| 2025-08-05 | 8.800 | 8.860 | 8.770 | 8.810 | 8.810 | 18,354,880 |
| 2025-08-04 | 8.810 | 8.860 | 8.730 | 8.820 | 8.820 | 22,512,524 |
| 2025-08-01 | 8.860 | 8.910 | 8.760 | 8.890 | 8.890 | 27,825,111 |
| 2025-07-31 | 8.720 | 8.880 | 8.710 | 8.850 | 8.850 | 30,527,762 |
| 2025-07-30 | 8.840 | 8.840 | 8.700 | 8.720 | 8.720 | 22,954,536 |
| 2025-07-29 | 8.870 | 8.880 | 8.710 | 8.860 | 8.860 | 29,437,834 |
| 2025-07-28 | 8.930 | 8.940 | 8.830 | 8.880 | 8.880 | 20,903,350 |
| 2025-07-25 | 8.910 | 8.940 | 8.860 | 8.910 | 8.910 | 22,350,866 |
| 2025-07-24 | 8.860 | 8.940 | 8.850 | 8.900 | 8.900 | 25,904,305 |
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.