Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.480	29.000	28.100	28.640	28.438	1,603,084
2026-04-21	28.130	28.480	27.940	28.350	28.150	997,830
2026-04-20	28.640	28.960	28.000	28.220	28.021	1,905,606
2026-04-17	27.910	28.650	27.910	28.480	28.279	1,406,450
2026-04-16	27.740	28.100	27.500	28.040	27.843	1,365,457
2026-04-15	28.270	28.580	27.650	27.750	27.555	1,683,840
2026-04-14	28.130	28.220	27.600	28.200	28.001	1,638,557
2026-04-13	28.220	28.240	27.450	27.690	27.495	2,139,670
2026-04-10	27.940	29.300	27.860	28.390	28.190	3,976,946
2026-04-09	27.000	29.130	26.580	27.910	27.714	4,948,676
2026-04-08	26.270	27.000	26.110	27.000	26.810	1,117,130
2026-04-07	25.260	25.960	25.200	25.790	25.608	1,136,860
2026-04-03	25.800	25.880	25.150	25.220	25.042	1,176,430
2026-04-02	27.000	27.090	25.710	25.880	25.698	1,935,960
2026-04-01	26.750	27.100	26.390	27.000	26.810	1,505,930
2026-03-31	27.030	27.500	26.370	26.390	26.204	1,851,740
2026-03-30	26.800	27.280	26.630	27.150	26.959	1,303,160
2026-03-27	26.860	27.390	26.590	27.090	26.899	1,051,140
2026-03-26	27.690	27.960	26.910	27.000	26.810	1,207,230
2026-03-25	27.720	27.880	27.450	27.630	27.435	1,224,700
2026-03-24	27.100	28.200	26.630	27.510	27.316	1,563,280
2026-03-23	28.460	28.460	26.200	26.460	26.274	2,554,160
2026-03-20	29.310	29.520	28.600	28.700	28.498	1,218,460
2026-03-19	29.390	29.590	29.010	29.130	28.925	1,071,900
2026-03-18	29.590	29.810	28.900	29.760	29.550	1,014,561
2026-03-17	30.300	30.300	29.160	29.230	29.024	1,185,400
2026-03-16	30.180	30.380	29.820	30.160	29.948	922,800
2026-03-13	30.220	30.700	30.120	30.200	29.987	1,077,140
2026-03-12	30.660	30.960	30.060	30.120	29.908	1,214,790
2026-03-11	30.740	31.350	30.600	30.730	30.514	1,568,660
2026-03-10	30.300	30.750	30.110	30.730	30.514	1,825,330
2026-03-09	30.200	30.200	29.350	30.010	29.799	1,351,660
2026-03-06	30.260	30.760	30.200	30.530	30.315	1,137,201
2026-03-05	30.450	30.940	30.040	30.290	30.077	1,502,250
2026-03-04	29.590	31.170	29.150	29.850	29.640	2,170,576
2026-03-03	30.700	31.460	29.650	29.690	29.481	1,936,539
2026-03-02	31.420	31.600	30.690	30.800	30.583	1,701,840
2026-02-27	31.670	31.870	31.380	31.810	31.586	1,092,190
2026-02-26	31.490	31.730	31.150	31.720	31.497	1,346,149
2026-02-25	31.160	31.750	30.950	31.490	31.268	1,650,280
2026-02-24	31.700	31.790	30.980	31.190	30.970	2,366,630
2026-02-13	31.150	31.730	31.100	31.410	31.189	1,191,980
2026-02-12	31.640	31.880	31.130	31.150	30.931	1,983,990
2026-02-11	31.630	32.450	31.230	31.640	31.417	1,832,476
2026-02-10	31.150	31.650	31.020	31.490	31.268	1,271,990
2026-02-09	31.300	31.300	30.830	31.100	30.881	795,416
2026-02-06	30.500	31.100	30.380	30.740	30.524	1,008,336
2026-02-05	30.990	31.060	30.540	30.620	30.404	906,786
2026-02-04	30.850	31.180	30.610	30.900	30.682	855,680
2026-02-03	30.800	31.020	30.560	30.930	30.712	1,145,340
2026-02-02	30.820	31.250	30.520	30.560	30.345	1,549,130
2026-01-30	30.530	31.300	30.310	31.040	30.821	1,470,540
2026-01-29	31.300	31.700	30.590	30.770	30.553	2,165,180
2026-01-28	32.460	32.680	31.280	31.350	31.129	3,464,750
2026-01-27	32.520	32.800	31.300	32.700	32.470	2,098,381
2026-01-26	33.300	33.330	32.320	32.550	32.321	2,058,100
2026-01-23	33.430	33.650	33.160	33.310	33.075	2,573,670
2026-01-22	34.500	34.600	33.240	33.440	33.205	3,212,851
2026-01-21	33.200	34.680	32.860	34.490	34.247	5,353,603
2026-01-20	31.680	34.350	31.480	33.650	33.413	9,104,838

← NewerPage 3 of 5 · 243 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.