Genbyte Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.680	34.350	31.480	33.650	33.413	9,104,838
2026-01-19	31.700	31.770	31.410	31.560	31.338	1,328,090
2026-01-16	31.220	31.540	30.900	31.530	31.308	1,734,461
2026-01-15	30.770	31.220	30.690	30.950	30.732	1,118,581
2026-01-14	31.310	31.440	30.500	30.950	30.732	2,415,370
2026-01-13	31.080	31.710	30.880	31.210	30.990	1,911,091
2026-01-12	31.150	31.500	30.980	31.160	30.941	1,909,460
2026-01-09	31.280	31.400	30.640	31.060	30.841	1,628,023
2026-01-08	30.670	31.770	30.380	30.910	30.692	1,845,680
2026-01-07	30.300	31.650	30.120	30.820	30.603	2,898,279
2026-01-06	30.480	30.580	29.800	30.350	30.136	1,741,137
2026-01-05	29.590	30.080	29.500	29.930	29.719	1,487,320
2025-12-31	29.680	30.020	29.410	29.590	29.382	1,034,907
2025-12-30	29.440	30.160	29.190	29.750	29.541	1,525,270
2025-12-29	29.360	29.500	29.060	29.340	29.133	861,940
2025-12-26	29.540	29.610	29.110	29.270	29.064	813,797
2025-12-25	29.360	29.580	29.230	29.550	29.342	854,570
2025-12-24	28.930	29.360	28.820	29.300	29.094	813,440
2025-12-23	29.140	29.170	28.710	28.810	28.607	798,050
2025-12-22	29.430	29.580	29.080	29.140	28.935	1,324,109
2025-12-19	29.290	29.880	29.290	29.430	29.223	1,281,224
2025-12-18	29.090	29.590	28.940	29.380	29.173	996,600
2025-12-17	29.010	29.610	28.730	29.100	28.895	1,635,087
2025-12-16	28.880	29.390	28.360	29.000	28.796	1,748,720
2025-12-15	28.900	29.110	28.430	28.680	28.478	1,441,060
2025-12-12	29.100	29.200	28.650	29.130	28.925	1,975,360
2025-12-11	30.020	30.060	29.080	29.090	28.885	1,692,210
2025-12-10	30.310	30.500	29.860	30.030	29.819	1,184,480
2025-12-09	30.800	31.050	30.440	30.560	30.345	728,120
2025-12-08	30.660	30.910	30.660	30.800	30.583	664,600
2025-12-05	30.000	30.780	29.890	30.720	30.504	724,110
2025-12-04	30.590	30.590	29.950	30.000	29.789	568,273
2025-12-03	30.560	30.630	30.120	30.330	30.116	570,700
2025-12-02	30.650	30.850	30.400	30.560	30.345	659,480
2025-12-01	30.760	30.820	30.400	30.550	30.335	925,420
2025-11-28	30.460	30.660	30.200	30.550	30.335	613,200
2025-11-27	30.330	30.780	30.200	30.460	30.246	529,500
2025-11-26	30.440	30.960	30.200	30.330	30.116	632,020
2025-11-25	30.340	30.870	30.240	30.430	30.216	579,340
2025-11-24	30.280	30.550	30.050	30.220	30.007	959,450
2025-11-21	30.680	30.990	29.710	30.220	30.007	1,304,109
2025-11-20	31.380	31.380	30.520	30.770	30.553	901,900
2025-11-19	31.410	31.580	30.460	30.620	30.404	1,216,240
2025-11-18	31.790	31.880	31.200	31.450	31.229	796,289
2025-11-17	31.640	32.120	31.560	31.790	31.566	687,370
2025-11-14	31.840	32.260	31.500	31.950	31.725	729,350
2025-11-13	31.650	32.060	31.410	31.860	31.636	640,350
2025-11-12	31.700	31.990	31.440	31.730	31.507	658,080
2025-11-11	31.950	32.150	31.730	31.760	31.536	816,410
2025-11-10	32.350	32.600	31.900	31.950	31.725	885,190
2025-11-07	32.400	32.490	32.000	32.350	32.122	1,048,830
2025-11-06	32.200	32.550	31.880	32.470	32.241	1,087,050
2025-11-05	31.400	32.490	31.360	32.200	31.973	1,152,730
2025-11-04	31.830	32.300	31.510	31.650	31.427	814,340
2025-11-03	31.900	32.180	31.560	32.100	31.874	986,480
2025-10-31	31.200	32.210	31.000	31.960	31.735	1,395,560
2025-10-30	32.000	32.080	31.120	31.210	30.990	1,962,460
2025-10-29	32.880	32.880	32.100	32.340	32.112	1,257,970
2025-10-28	32.500	32.900	32.440	32.550	32.321	1,524,260
2025-10-27	32.580	32.980	32.110	32.500	32.271	1,440,210

← NewerPage 4 of 5 · 244 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.