Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.190 | 8.250 | 8.100 | 8.130 | 8.130 | 29,489,099 |
| 2025-01-21 | 8.290 | 8.400 | 8.150 | 8.270 | 8.270 | 51,451,224 |
| 2025-01-20 | 8.460 | 8.700 | 8.330 | 8.480 | 8.480 | 76,881,964 |
| 2025-01-17 | 8.220 | 8.680 | 8.130 | 8.330 | 8.330 | 64,189,690 |
| 2025-01-16 | 8.300 | 8.350 | 8.180 | 8.270 | 8.270 | 49,387,871 |
| 2025-01-15 | 8.250 | 8.490 | 8.220 | 8.280 | 8.280 | 67,952,287 |
| 2025-01-14 | 7.750 | 8.210 | 7.710 | 8.200 | 8.200 | 50,237,240 |
| 2025-01-13 | 7.580 | 7.720 | 7.400 | 7.670 | 7.670 | 26,495,200 |
| 2025-01-10 | 7.950 | 8.060 | 7.650 | 7.660 | 7.660 | 32,855,850 |
| 2025-01-09 | 7.950 | 8.100 | 7.880 | 8.000 | 8.000 | 33,482,180 |
| 2025-01-08 | 7.940 | 8.020 | 7.650 | 7.940 | 7.940 | 42,660,236 |
| 2025-01-07 | 7.850 | 8.040 | 7.780 | 8.000 | 8.000 | 40,771,189 |
| 2025-01-06 | 7.770 | 7.880 | 7.550 | 7.820 | 7.820 | 33,549,357 |
| 2025-01-03 | 8.270 | 8.320 | 7.750 | 7.770 | 7.770 | 44,370,360 |
| 2025-01-02 | 8.460 | 8.560 | 8.130 | 8.230 | 8.230 | 38,475,665 |
| 2024-12-31 | 8.870 | 8.920 | 8.460 | 8.460 | 8.460 | 36,482,349 |
| 2024-12-30 | 8.900 | 8.990 | 8.730 | 8.830 | 8.830 | 26,064,360 |
| 2024-12-27 | 8.860 | 9.080 | 8.800 | 8.950 | 8.950 | 30,859,180 |
| 2024-12-26 | 8.860 | 9.030 | 8.850 | 8.870 | 8.870 | 29,821,193 |
| 2024-12-25 | 9.180 | 9.180 | 8.680 | 8.830 | 8.830 | 44,726,731 |
| 2024-12-24 | 9.200 | 9.270 | 8.980 | 9.180 | 9.180 | 44,508,116 |
| 2024-12-23 | 9.700 | 9.710 | 9.170 | 9.200 | 9.200 | 52,356,510 |
| 2024-12-20 | 9.680 | 9.920 | 9.590 | 9.760 | 9.760 | 46,451,750 |
| 2024-12-19 | 9.420 | 9.730 | 9.390 | 9.670 | 9.670 | 46,139,090 |
| 2024-12-18 | 9.630 | 9.730 | 9.450 | 9.580 | 9.580 | 48,243,866 |
| 2024-12-17 | 9.920 | 9.930 | 9.600 | 9.640 | 9.640 | 62,305,872 |
| 2024-12-16 | 10.840 | 10.860 | 9.860 | 10.000 | 10.000 | 116,546,422 |
| 2024-12-13 | 10.410 | 11.000 | 10.350 | 10.630 | 10.630 | 146,300,838 |
| 2024-12-12 | 10.590 | 10.760 | 10.300 | 10.580 | 10.580 | 78,273,957 |
| 2024-12-11 | 10.350 | 10.550 | 10.300 | 10.530 | 10.530 | 62,674,190 |
| 2024-12-10 | 10.840 | 10.840 | 10.440 | 10.470 | 10.470 | 97,462,080 |
| 2024-12-09 | 10.450 | 10.880 | 10.310 | 10.490 | 10.490 | 129,641,277 |
| 2024-12-06 | 10.400 | 10.460 | 10.020 | 10.320 | 10.320 | 134,096,837 |
| 2024-12-05 | 9.740 | 10.710 | 9.740 | 10.420 | 10.420 | 188,174,151 |
| 2024-12-04 | 9.930 | 10.050 | 9.700 | 9.740 | 9.740 | 47,747,540 |
| 2024-12-03 | 10.100 | 10.270 | 9.870 | 10.030 | 10.030 | 63,657,030 |
| 2024-12-02 | 9.700 | 10.480 | 9.630 | 10.140 | 10.140 | 87,022,130 |
| 2024-11-29 | 9.550 | 9.920 | 9.500 | 9.710 | 9.710 | 71,766,385 |
| 2024-11-28 | 9.740 | 9.900 | 9.570 | 9.630 | 9.630 | 48,674,290 |
| 2024-11-27 | 9.400 | 9.750 | 9.140 | 9.710 | 9.710 | 61,164,555 |
| 2024-11-26 | 9.850 | 10.070 | 9.530 | 9.550 | 9.550 | 61,427,738 |
| 2024-11-25 | 9.990 | 10.150 | 9.590 | 9.840 | 9.840 | 69,013,556 |
| 2024-11-22 | 10.120 | 10.650 | 9.980 | 10.050 | 10.050 | 102,472,069 |
| 2024-11-21 | 10.000 | 10.650 | 9.950 | 10.300 | 10.300 | 101,567,460 |
| 2024-11-20 | 9.670 | 10.130 | 9.600 | 10.000 | 10.000 | 78,151,549 |
| 2024-11-19 | 9.400 | 9.630 | 9.200 | 9.610 | 9.610 | 65,560,362 |
| 2024-11-18 | 10.340 | 10.400 | 9.260 | 9.340 | 9.340 | 108,621,194 |
| 2024-11-15 | 10.310 | 10.860 | 10.200 | 10.230 | 10.230 | 89,196,996 |
| 2024-11-14 | 10.960 | 11.170 | 10.470 | 10.470 | 10.470 | 93,281,970 |
| 2024-11-13 | 10.710 | 11.200 | 10.550 | 10.980 | 10.980 | 120,410,900 |
| 2024-11-12 | 12.000 | 12.200 | 10.750 | 10.940 | 10.940 | 206,244,310 |
| 2024-11-11 | 10.540 | 11.680 | 10.430 | 11.680 | 11.680 | 136,345,073 |
| 2024-11-08 | 10.850 | 11.090 | 10.600 | 10.620 | 10.620 | 122,905,641 |
| 2024-11-07 | 10.980 | 11.180 | 10.600 | 10.880 | 10.880 | 150,244,823 |
| 2024-11-06 | 10.330 | 10.910 | 10.200 | 10.690 | 10.690 | 160,921,708 |
| 2024-11-05 | 10.110 | 10.480 | 9.990 | 10.310 | 10.310 | 116,415,082 |
| 2024-11-04 | 9.600 | 10.220 | 9.600 | 10.080 | 10.080 | 130,010,325 |
| 2024-11-01 | 11.350 | 11.400 | 10.530 | 10.530 | 10.530 | 150,086,732 |
| 2024-10-31 | 11.500 | 12.240 | 11.450 | 11.700 | 11.700 | 228,597,407 |
| 2024-10-30 | 11.500 | 12.030 | 11.330 | 11.640 | 11.640 | 223,569,775 |
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.