Genimous Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.480 | 6.650 | 6.450 | 6.480 | 6.480 | 37,464,730 |
| 2026-10-20 | 6.380 | 6.550 | 6.310 | 6.500 | 6.500 | 38,671,328 |
| 2026-10-19 | 6.400 | 6.570 | 6.230 | 6.400 | 6.400 | 41,598,976 |
| 2026-10-16 | 6.790 | 6.870 | 6.400 | 6.470 | 6.470 | 49,520,642 |
| 2026-10-15 | 6.750 | 6.940 | 6.660 | 6.690 | 6.690 | 49,581,000 |
| 2026-10-14 | 6.870 | 7.000 | 6.750 | 6.900 | 6.900 | 50,396,199 |
| 2026-10-13 | 6.740 | 7.020 | 6.580 | 6.940 | 6.940 | 66,877,281 |
| 2026-10-12 | 6.710 | 6.900 | 6.650 | 6.870 | 6.870 | 71,174,023 |
| 2026-10-09 | 6.380 | 6.770 | 6.220 | 6.750 | 6.750 | 70,665,844 |
| 2026-10-08 | 6.580 | 6.620 | 6.330 | 6.400 | 6.400 | 43,138,035 |
| 2026-09-30 | 6.600 | 6.690 | 6.530 | 6.560 | 6.560 | 51,761,801 |
| 2026-09-29 | 6.320 | 6.740 | 6.300 | 6.650 | 6.650 | 88,979,820 |
| 2026-09-28 | 6.690 | 6.750 | 6.350 | 6.370 | 6.370 | 90,993,430 |
| 2026-09-24 | 7.140 | 7.300 | 6.790 | 6.800 | 6.800 | 151,901,609 |
| 2026-09-23 | 7.750 | 7.990 | 7.230 | 7.250 | 7.250 | 242,300,484 |
| 2026-09-22 | 7.340 | 7.450 | 7.030 | 7.450 | 7.450 | 173,408,859 |
| 2026-09-21 | 6.740 | 6.790 | 6.670 | 6.770 | 6.770 | 29,078,629 |
Page 1 of 1 · 17 trading days
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.