Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.040 | 12.400 | 10.760 | 11.900 | 11.900 | 313,093,014 |
| 2024-10-28 | 10.850 | 11.890 | 10.840 | 11.270 | 11.270 | 233,915,850 |
| 2024-10-25 | 10.560 | 11.470 | 10.220 | 10.960 | 10.960 | 270,479,069 |
| 2024-10-24 | 12.000 | 12.000 | 10.760 | 10.930 | 10.930 | 372,376,379 |
| 2024-10-23 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 12,825,317 |
| 2024-10-22 | 10.410 | 10.860 | 10.250 | 10.860 | 10.860 | 101,110,587 |
| 2024-10-21 | 9.010 | 9.870 | 9.000 | 9.870 | 9.870 | 207,797,063 |
| 2024-10-18 | 8.980 | 9.190 | 8.580 | 8.970 | 8.970 | 196,503,021 |
| 2024-10-17 | 8.580 | 9.290 | 8.510 | 8.970 | 8.970 | 215,668,352 |
| 2024-10-16 | 8.250 | 8.740 | 8.190 | 8.490 | 8.490 | 118,174,426 |
| 2024-10-15 | 8.720 | 9.160 | 8.460 | 8.590 | 8.590 | 194,255,029 |
| 2024-10-14 | 8.220 | 8.880 | 7.760 | 8.800 | 8.800 | 163,776,966 |
| 2024-10-11 | 7.780 | 8.340 | 7.650 | 8.210 | 8.210 | 124,930,342 |
| 2024-10-10 | 8.970 | 8.980 | 8.100 | 8.100 | 8.100 | 190,895,257 |
| 2024-10-09 | 9.400 | 9.470 | 8.680 | 9.000 | 9.000 | 310,638,845 |
| 2024-10-08 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 29,596,795 |
| 2024-09-30 | 7.500 | 7.830 | 7.200 | 7.830 | 7.830 | 213,085,623 |
| 2024-09-27 | 6.860 | 7.280 | 6.760 | 7.120 | 7.120 | 205,812,318 |
| 2024-09-26 | 6.790 | 7.180 | 6.690 | 6.960 | 6.960 | 224,759,506 |
| 2024-09-25 | 6.320 | 6.990 | 6.320 | 6.790 | 6.790 | 221,585,541 |
| 2024-09-24 | 6.220 | 6.370 | 6.130 | 6.350 | 6.350 | 109,417,390 |
| 2024-09-23 | 6.360 | 6.510 | 6.300 | 6.340 | 6.340 | 128,079,358 |
| 2024-09-20 | 6.240 | 6.480 | 6.200 | 6.280 | 6.280 | 185,870,860 |
| 2024-09-19 | 5.800 | 6.230 | 5.800 | 6.230 | 6.230 | 143,724,693 |
| 2024-09-18 | 5.570 | 5.720 | 5.450 | 5.660 | 5.660 | 32,402,110 |
| 2024-09-13 | 5.750 | 5.760 | 5.550 | 5.560 | 5.560 | 30,471,510 |
| 2024-09-12 | 5.730 | 5.830 | 5.710 | 5.760 | 5.760 | 29,970,530 |
| 2024-09-11 | 5.770 | 5.800 | 5.660 | 5.710 | 5.710 | 29,043,200 |
| 2024-09-10 | 5.750 | 5.860 | 5.580 | 5.850 | 5.850 | 40,217,521 |
| 2024-09-09 | 5.810 | 5.850 | 5.680 | 5.740 | 5.740 | 26,106,800 |
| 2024-09-06 | 5.930 | 5.980 | 5.790 | 5.830 | 5.830 | 39,046,760 |
| 2024-09-05 | 5.890 | 6.030 | 5.840 | 5.970 | 5.970 | 59,751,590 |
| 2024-09-04 | 5.830 | 5.910 | 5.730 | 5.770 | 5.770 | 58,215,140 |
| 2024-09-03 | 5.990 | 6.120 | 5.890 | 5.960 | 5.960 | 79,890,769 |
| 2024-09-02 | 5.910 | 6.130 | 5.830 | 5.880 | 5.880 | 71,763,068 |
| 2024-08-30 | 5.810 | 6.030 | 5.780 | 5.900 | 5.900 | 81,207,200 |
| 2024-08-29 | 5.600 | 5.880 | 5.550 | 5.780 | 5.780 | 63,459,395 |
| 2024-08-28 | 5.600 | 5.690 | 5.480 | 5.630 | 5.630 | 39,085,818 |
| 2024-08-27 | 5.550 | 5.950 | 5.500 | 5.670 | 5.670 | 65,161,581 |
| 2024-08-26 | 5.500 | 5.680 | 5.390 | 5.590 | 5.590 | 45,965,580 |
| 2024-08-23 | 5.380 | 5.720 | 5.380 | 5.550 | 5.550 | 58,184,673 |
| 2024-08-22 | 5.460 | 5.550 | 5.300 | 5.320 | 5.320 | 28,538,641 |
| 2024-08-21 | 5.530 | 5.620 | 5.450 | 5.470 | 5.470 | 20,065,220 |
| 2024-08-20 | 5.650 | 5.680 | 5.540 | 5.560 | 5.560 | 21,534,470 |
| 2024-08-19 | 5.550 | 5.710 | 5.530 | 5.670 | 5.670 | 28,087,730 |
| 2024-08-16 | 5.550 | 5.630 | 5.550 | 5.580 | 5.580 | 21,401,700 |
| 2024-08-15 | 5.420 | 5.640 | 5.390 | 5.560 | 5.560 | 33,139,341 |
| 2024-08-14 | 5.410 | 5.490 | 5.380 | 5.440 | 5.440 | 20,090,060 |
| 2024-08-13 | 5.390 | 5.430 | 5.330 | 5.410 | 5.410 | 15,599,080 |
| 2024-08-12 | 5.480 | 5.490 | 5.360 | 5.380 | 5.380 | 26,601,870 |
| 2024-08-09 | 5.520 | 5.680 | 5.440 | 5.560 | 5.560 | 37,819,821 |
| 2024-08-08 | 5.530 | 5.570 | 5.410 | 5.500 | 5.500 | 20,213,900 |
| 2024-08-07 | 5.530 | 5.600 | 5.500 | 5.550 | 5.550 | 15,664,360 |
| 2024-08-06 | 5.500 | 5.550 | 5.460 | 5.530 | 5.530 | 19,649,670 |
| 2024-08-05 | 5.580 | 5.710 | 5.410 | 5.420 | 5.420 | 35,151,870 |
| 2024-08-02 | 5.710 | 5.810 | 5.630 | 5.630 | 5.630 | 25,609,130 |
| 2024-08-01 | 5.810 | 5.870 | 5.760 | 5.780 | 5.780 | 30,778,030 |
| 2024-07-31 | 5.670 | 5.850 | 5.670 | 5.840 | 5.840 | 40,104,850 |
| 2024-07-30 | 5.660 | 5.810 | 5.650 | 5.700 | 5.700 | 33,738,785 |
| 2024-07-29 | 5.700 | 5.880 | 5.640 | 5.740 | 5.740 | 55,333,207 |
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.