Genbyte Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.550	20.760	19.760	20.550	20.550	1,436,070
2026-07-20	21.440	21.960	20.310	20.600	20.600	1,386,325
2026-07-17	22.100	22.290	21.280	21.440	21.440	1,280,810
2026-07-16	21.510	22.410	21.400	22.090	22.090	1,003,460
2026-07-15	21.210	21.950	21.210	21.720	21.720	1,080,490
2026-07-14	21.310	21.640	21.040	21.550	21.550	862,570
2026-07-13	22.280	22.450	21.500	21.560	21.560	1,126,000
2026-07-10	22.150	22.690	21.780	22.320	22.320	1,485,800
2026-07-09	22.000	22.320	21.450	22.140	22.140	1,815,890
2026-07-08	23.280	23.380	22.160	22.320	22.320	2,602,880
2026-07-07	24.460	24.880	22.830	22.930	22.930	1,625,300
2026-07-06	24.800	25.000	23.800	24.030	24.030	2,823,460
2026-07-03	22.810	24.610	22.400	24.610	24.610	3,398,740
2026-07-02	22.430	23.060	22.200	22.370	22.370	1,099,470
2026-07-01	22.120	22.670	21.820	22.420	22.420	1,482,660
2026-06-30	21.820	22.130	21.460	21.970	21.970	871,150
2026-06-29	21.790	22.090	20.860	21.650	21.650	1,554,225
2026-06-26	22.500	22.500	21.770	21.790	21.790	1,430,378
2026-06-25	23.490	23.580	22.200	22.510	22.510	1,718,740
2026-06-24	24.250	24.350	23.350	23.490	23.490	1,345,280
2026-06-23	24.250	24.930	24.010	24.320	24.320	1,021,970
2026-06-22	24.550	24.550	23.550	24.250	24.250	1,341,300
2026-06-18	24.950	24.950	24.300	24.550	24.550	967,035
2026-06-17	25.180	25.430	24.580	24.850	24.850	1,255,040
2026-06-16	25.140	25.880	24.430	25.450	25.450	1,559,112
2026-06-15	24.480	25.400	24.480	24.920	24.920	1,200,195
2026-06-12	24.560	25.070	24.460	24.470	24.470	1,126,810
2026-06-11	24.770	25.120	24.120	24.510	24.510	1,149,700
2026-06-10	25.800	25.840	24.530	25.000	25.000	1,661,140
2026-06-09	26.420	26.590	25.720	25.930	25.930	1,106,030
2026-06-08	26.000	26.640	25.690	26.240	26.240	1,785,430
2026-06-05	25.870	26.950	24.910	26.400	26.400	2,168,804
2026-06-04	26.320	26.590	25.660	25.910	25.910	1,569,570
2026-06-03	26.600	27.290	26.300	26.580	26.580	1,745,520
2026-06-02	26.800	27.300	26.000	26.610	26.610	2,243,666
2026-06-01	26.880	27.860	26.680	26.780	26.780	1,992,090
2026-05-29	28.000	28.660	26.790	27.040	27.040	2,641,992
2026-05-28	29.130	29.260	27.000	28.160	28.160	4,584,041
2026-05-27	31.280	31.900	28.910	29.390	29.390	7,562,174
2026-05-26	29.180	31.710	28.280	31.390	31.390	7,785,783
2026-05-25	28.760	29.390	28.150	29.390	29.390	3,266,126
2026-05-22	28.060	28.820	27.670	28.750	28.750	2,069,381
2026-05-21	28.980	29.250	27.800	28.050	28.050	2,298,270
2026-05-20	28.530	29.000	28.030	28.690	28.690	1,841,820
2026-05-19	28.700	29.200	28.530	28.760	28.760	1,638,100
2026-05-18	28.760	29.200	28.520	28.840	28.840	1,918,890
2026-05-15	28.000	29.430	27.820	28.880	28.880	3,162,660
2026-05-14	28.600	28.600	27.740	28.020	28.020	1,360,420
2026-05-13	28.330	28.660	28.200	28.400	28.200	1,174,710
2026-05-12	29.290	29.290	28.310	28.470	28.270	1,430,010
2026-05-11	29.000	29.170	28.500	29.000	28.796	1,257,720
2026-05-08	28.650	29.150	28.460	29.060	28.855	1,443,616
2026-05-07	28.050	28.950	28.050	28.700	28.498	1,726,410
2026-05-06	27.890	28.350	27.670	28.050	27.853	1,527,710
2026-04-30	27.200	27.940	27.000	27.680	27.485	1,328,156
2026-04-29	27.000	27.540	26.710	27.250	27.058	1,726,710
2026-04-28	27.080	27.540	26.550	27.080	26.889	2,249,680
2026-04-27	28.300	28.560	27.710	28.480	28.279	1,684,577
2026-04-24	28.120	28.520	27.860	28.400	28.200	1,132,830
2026-04-23	28.640	28.700	28.160	28.220	28.021	1,287,260

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.2000 CNY
2025-10-17	0.1500 CNY
2025-05-29	0.4500 CNY
2024-09-23	0.4500 CNY
2023-05-16	0.3000 CNY
2022-06-23	0.3000 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.