Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.920 | 8.980 | 8.850 | 8.880 | 8.880 | 28,733,879 |
| 2025-07-22 | 9.090 | 9.090 | 8.880 | 8.940 | 8.940 | 44,799,387 |
| 2025-07-21 | 9.080 | 9.150 | 9.030 | 9.080 | 9.080 | 41,902,993 |
| 2025-07-18 | 9.240 | 9.300 | 9.070 | 9.100 | 9.100 | 67,093,580 |
| 2025-07-17 | 9.010 | 9.580 | 8.920 | 9.330 | 9.330 | 118,957,499 |
| 2025-07-16 | 8.910 | 9.130 | 8.870 | 9.030 | 9.030 | 44,973,841 |
| 2025-07-15 | 9.000 | 9.060 | 8.800 | 8.920 | 8.920 | 39,503,089 |
| 2025-07-14 | 9.140 | 9.260 | 8.970 | 9.030 | 9.030 | 57,408,663 |
| 2025-07-11 | 9.130 | 9.250 | 8.980 | 9.170 | 9.170 | 61,444,407 |
| 2025-07-10 | 8.950 | 9.280 | 8.880 | 9.120 | 9.120 | 73,857,778 |
| 2025-07-09 | 9.030 | 9.070 | 8.940 | 8.970 | 8.970 | 31,381,085 |
| 2025-07-08 | 8.950 | 9.090 | 8.870 | 9.080 | 9.080 | 41,101,259 |
| 2025-07-07 | 8.900 | 9.110 | 8.830 | 8.980 | 8.980 | 35,435,980 |
| 2025-07-04 | 8.930 | 9.250 | 8.720 | 8.920 | 8.920 | 70,481,476 |
| 2025-07-03 | 8.880 | 8.980 | 8.770 | 8.830 | 8.830 | 26,122,086 |
| 2025-07-02 | 9.040 | 9.110 | 8.810 | 8.880 | 8.880 | 39,416,200 |
| 2025-07-01 | 9.240 | 9.380 | 8.980 | 9.090 | 9.090 | 53,430,401 |
| 2025-06-30 | 9.050 | 9.340 | 9.000 | 9.120 | 9.120 | 52,259,399 |
| 2025-06-27 | 9.120 | 9.270 | 9.030 | 9.050 | 9.050 | 74,313,760 |
| 2025-06-26 | 9.170 | 9.440 | 9.030 | 9.220 | 9.220 | 125,131,416 |
| 2025-06-25 | 8.740 | 9.300 | 8.650 | 9.080 | 9.080 | 86,064,417 |
| 2025-06-24 | 8.590 | 8.800 | 8.570 | 8.780 | 8.780 | 37,699,120 |
| 2025-06-23 | 8.210 | 8.620 | 8.180 | 8.570 | 8.570 | 41,917,711 |
| 2025-06-20 | 8.370 | 8.450 | 8.210 | 8.280 | 8.280 | 34,140,700 |
| 2025-06-19 | 8.600 | 8.740 | 8.300 | 8.400 | 8.400 | 37,687,693 |
| 2025-06-18 | 8.650 | 8.780 | 8.570 | 8.650 | 8.650 | 42,913,619 |
| 2025-06-17 | 8.590 | 8.680 | 8.470 | 8.650 | 8.650 | 32,880,509 |
| 2025-06-16 | 8.300 | 8.640 | 8.250 | 8.580 | 8.580 | 45,052,750 |
| 2025-06-13 | 8.670 | 8.680 | 8.300 | 8.330 | 8.330 | 46,438,833 |
| 2025-06-12 | 8.690 | 8.850 | 8.620 | 8.670 | 8.670 | 37,088,310 |
| 2025-06-11 | 8.690 | 8.950 | 8.600 | 8.770 | 8.770 | 45,282,917 |
| 2025-06-10 | 8.900 | 8.960 | 8.570 | 8.680 | 8.680 | 58,929,728 |
| 2025-06-09 | 8.790 | 9.270 | 8.790 | 9.000 | 9.000 | 78,911,179 |
| 2025-06-06 | 8.980 | 9.050 | 8.730 | 8.770 | 8.770 | 56,485,596 |
| 2025-06-05 | 8.950 | 9.170 | 8.780 | 9.110 | 9.110 | 121,750,086 |
| 2025-06-04 | 8.340 | 8.880 | 8.230 | 8.780 | 8.780 | 97,487,651 |
| 2025-06-03 | 8.440 | 8.590 | 8.350 | 8.370 | 8.370 | 45,673,310 |
| 2025-05-30 | 8.500 | 8.580 | 8.220 | 8.260 | 8.260 | 47,637,295 |
| 2025-05-29 | 8.100 | 8.630 | 8.020 | 8.570 | 8.570 | 78,580,513 |
| 2025-05-28 | 8.040 | 8.290 | 7.960 | 8.150 | 8.150 | 28,755,331 |
| 2025-05-27 | 8.110 | 8.120 | 8.020 | 8.050 | 8.050 | 13,160,790 |
| 2025-05-26 | 7.990 | 8.160 | 7.960 | 8.140 | 8.140 | 21,080,399 |
| 2025-05-23 | 8.150 | 8.160 | 7.950 | 7.960 | 7.960 | 29,639,200 |
| 2025-05-22 | 8.270 | 8.350 | 8.180 | 8.250 | 8.250 | 31,897,500 |
| 2025-05-21 | 8.210 | 8.250 | 8.140 | 8.180 | 8.180 | 17,320,700 |
| 2025-05-20 | 8.180 | 8.260 | 8.100 | 8.220 | 8.220 | 18,131,990 |
| 2025-05-19 | 8.160 | 8.190 | 8.020 | 8.160 | 8.160 | 19,250,690 |
| 2025-05-16 | 8.090 | 8.270 | 8.050 | 8.200 | 8.200 | 17,617,460 |
| 2025-05-15 | 8.310 | 8.320 | 8.120 | 8.130 | 8.130 | 24,390,150 |
| 2025-05-14 | 8.270 | 8.400 | 8.240 | 8.350 | 8.350 | 23,428,390 |
| 2025-05-13 | 8.430 | 8.500 | 8.300 | 8.310 | 8.310 | 31,358,740 |
| 2025-05-12 | 8.430 | 8.460 | 8.320 | 8.370 | 8.370 | 41,367,653 |
| 2025-05-09 | 8.500 | 8.690 | 8.350 | 8.350 | 8.350 | 78,937,500 |
| 2025-05-08 | 8.100 | 8.970 | 8.080 | 8.590 | 8.590 | 109,556,506 |
| 2025-05-07 | 8.230 | 8.280 | 8.060 | 8.150 | 8.150 | 31,032,127 |
| 2025-05-06 | 7.870 | 8.410 | 7.870 | 8.210 | 8.210 | 42,204,688 |
| 2025-04-30 | 7.690 | 7.950 | 7.680 | 7.820 | 7.820 | 23,824,577 |
| 2025-04-29 | 7.500 | 7.720 | 7.450 | 7.670 | 7.670 | 17,081,260 |
| 2025-04-28 | 7.690 | 7.760 | 7.500 | 7.520 | 7.520 | 15,533,630 |
| 2025-04-25 | 7.660 | 7.780 | 7.660 | 7.690 | 7.690 | 13,331,200 |
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.