Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.810 | 7.840 | 7.640 | 7.670 | 7.670 | 16,138,140 |
| 2025-04-23 | 7.850 | 7.930 | 7.770 | 7.840 | 7.840 | 19,983,253 |
| 2025-04-22 | 7.810 | 7.930 | 7.770 | 7.790 | 7.790 | 21,703,773 |
| 2025-04-21 | 7.600 | 7.940 | 7.510 | 7.800 | 7.800 | 28,736,940 |
| 2025-04-18 | 7.430 | 7.700 | 7.360 | 7.650 | 7.650 | 28,390,388 |
| 2025-04-17 | 7.380 | 7.570 | 7.310 | 7.430 | 7.430 | 16,753,190 |
| 2025-04-16 | 7.500 | 7.560 | 7.310 | 7.410 | 7.410 | 16,416,322 |
| 2025-04-15 | 7.550 | 7.640 | 7.470 | 7.560 | 7.560 | 18,768,912 |
| 2025-04-14 | 7.490 | 7.600 | 7.470 | 7.510 | 7.510 | 20,788,725 |
| 2025-04-11 | 7.280 | 7.490 | 7.260 | 7.390 | 7.390 | 20,461,681 |
| 2025-04-10 | 7.350 | 7.530 | 7.270 | 7.340 | 7.340 | 30,103,902 |
| 2025-04-09 | 6.910 | 7.240 | 6.410 | 7.190 | 7.190 | 39,401,794 |
| 2025-04-08 | 7.000 | 7.370 | 6.880 | 7.080 | 7.080 | 37,825,713 |
| 2025-04-07 | 7.600 | 7.680 | 7.280 | 7.280 | 7.280 | 24,837,403 |
| 2025-04-03 | 8.060 | 8.210 | 8.020 | 8.090 | 8.090 | 12,472,100 |
| 2025-04-02 | 8.110 | 8.210 | 8.080 | 8.150 | 8.150 | 9,647,377 |
| 2025-04-01 | 8.130 | 8.210 | 8.110 | 8.120 | 8.120 | 12,575,029 |
| 2025-03-31 | 8.160 | 8.170 | 8.000 | 8.130 | 8.130 | 19,480,349 |
| 2025-03-28 | 8.300 | 8.350 | 8.190 | 8.210 | 8.210 | 15,214,290 |
| 2025-03-27 | 8.290 | 8.400 | 8.170 | 8.310 | 8.310 | 17,099,308 |
| 2025-03-26 | 8.320 | 8.410 | 8.300 | 8.320 | 8.320 | 17,444,640 |
| 2025-03-25 | 8.430 | 8.440 | 8.260 | 8.310 | 8.310 | 22,300,235 |
| 2025-03-24 | 8.670 | 8.740 | 8.250 | 8.470 | 8.470 | 37,573,352 |
| 2025-03-21 | 8.940 | 8.940 | 8.700 | 8.720 | 8.720 | 37,984,033 |
| 2025-03-20 | 9.190 | 9.260 | 9.020 | 9.030 | 9.030 | 37,587,361 |
| 2025-03-19 | 9.290 | 9.310 | 9.060 | 9.200 | 9.200 | 56,827,419 |
| 2025-03-18 | 8.960 | 9.360 | 8.940 | 9.280 | 9.280 | 89,692,631 |
| 2025-03-17 | 8.980 | 9.080 | 8.910 | 8.940 | 8.940 | 32,130,614 |
| 2025-03-14 | 8.680 | 8.950 | 8.630 | 8.920 | 8.920 | 31,904,295 |
| 2025-03-13 | 8.900 | 8.930 | 8.610 | 8.730 | 8.730 | 33,109,944 |
| 2025-03-12 | 8.860 | 9.110 | 8.830 | 8.930 | 8.930 | 39,994,272 |
| 2025-03-11 | 8.640 | 8.820 | 8.590 | 8.810 | 8.810 | 22,880,275 |
| 2025-03-10 | 8.840 | 8.860 | 8.670 | 8.770 | 8.770 | 29,213,875 |
| 2025-03-07 | 9.080 | 9.120 | 8.840 | 8.900 | 8.900 | 43,369,010 |
| 2025-03-06 | 8.840 | 9.180 | 8.830 | 9.120 | 9.120 | 60,528,189 |
| 2025-03-05 | 8.720 | 8.830 | 8.650 | 8.780 | 8.780 | 25,473,350 |
| 2025-03-04 | 8.500 | 8.860 | 8.480 | 8.750 | 8.750 | 33,319,227 |
| 2025-03-03 | 8.610 | 8.750 | 8.480 | 8.580 | 8.580 | 30,621,006 |
| 2025-02-28 | 9.010 | 9.050 | 8.480 | 8.510 | 8.510 | 54,610,150 |
| 2025-02-27 | 9.280 | 9.420 | 8.970 | 9.100 | 9.100 | 60,663,816 |
| 2025-02-26 | 9.340 | 9.420 | 9.180 | 9.330 | 9.330 | 61,557,496 |
| 2025-02-25 | 9.000 | 9.480 | 8.930 | 9.280 | 9.280 | 80,598,625 |
| 2025-02-24 | 9.240 | 9.280 | 9.010 | 9.160 | 9.160 | 51,056,091 |
| 2025-02-21 | 9.110 | 9.390 | 8.980 | 9.290 | 9.290 | 58,239,462 |
| 2025-02-20 | 9.120 | 9.180 | 9.040 | 9.140 | 9.140 | 40,409,420 |
| 2025-02-19 | 8.940 | 9.140 | 8.890 | 9.130 | 9.130 | 44,795,027 |
| 2025-02-18 | 9.390 | 9.530 | 8.940 | 8.980 | 8.980 | 78,230,150 |
| 2025-02-17 | 9.680 | 9.740 | 9.420 | 9.500 | 9.500 | 85,575,294 |
| 2025-02-14 | 9.440 | 9.650 | 9.120 | 9.580 | 9.580 | 99,553,271 |
| 2025-02-13 | 9.460 | 9.730 | 9.150 | 9.490 | 9.490 | 111,550,884 |
| 2025-02-12 | 9.180 | 9.370 | 9.160 | 9.290 | 9.290 | 56,250,383 |
| 2025-02-11 | 9.390 | 9.390 | 9.180 | 9.220 | 9.220 | 56,855,881 |
| 2025-02-10 | 9.190 | 9.450 | 9.090 | 9.410 | 9.410 | 77,483,231 |
| 2025-02-07 | 9.030 | 9.380 | 8.980 | 9.170 | 9.170 | 94,096,995 |
| 2025-02-06 | 8.710 | 9.300 | 8.590 | 9.120 | 9.120 | 91,179,788 |
| 2025-02-05 | 8.500 | 8.750 | 8.490 | 8.620 | 8.620 | 56,379,633 |
| 2025-01-27 | 8.600 | 8.650 | 8.340 | 8.380 | 8.380 | 37,995,670 |
| 2025-01-24 | 8.100 | 8.610 | 8.070 | 8.480 | 8.480 | 64,021,058 |
| 2025-01-23 | 8.300 | 8.430 | 8.130 | 8.130 | 8.130 | 45,697,280 |
| 2025-01-22 | 8.190 | 8.250 | 8.100 | 8.130 | 8.130 | 29,489,099 |
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.