Getein Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.720 | 7.740 | 7.400 | 7.440 | 7.440 | 2,604,726 |
| 2024-07-22 | 7.610 | 7.720 | 7.540 | 7.680 | 7.680 | 1,874,093 |
| 2024-07-19 | 7.560 | 7.670 | 7.500 | 7.630 | 7.630 | 1,608,661 |
| 2024-07-18 | 7.490 | 7.600 | 7.370 | 7.580 | 7.580 | 1,802,586 |
| 2024-07-17 | 7.460 | 7.530 | 7.350 | 7.500 | 7.500 | 1,662,164 |
| 2024-07-16 | 7.450 | 7.540 | 7.430 | 7.460 | 7.460 | 1,754,995 |
| 2024-07-15 | 7.800 | 7.800 | 7.500 | 7.520 | 7.520 | 1,787,726 |
| 2024-07-12 | 7.760 | 7.820 | 7.660 | 7.710 | 7.710 | 1,726,581 |
| 2024-07-11 | 7.530 | 7.760 | 7.510 | 7.750 | 7.750 | 2,815,286 |
| 2024-07-10 | 7.470 | 7.580 | 7.380 | 7.400 | 7.400 | 2,367,460 |
| 2024-07-09 | 7.390 | 7.560 | 7.270 | 7.500 | 7.500 | 2,809,080 |
| 2024-07-08 | 7.750 | 7.760 | 7.360 | 7.400 | 7.400 | 3,707,601 |
| 2024-07-05 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2024-07-04 | 7.710 | 7.740 | 7.510 | 7.520 | 7.520 | 2,176,111 |
| 2024-07-03 | 7.810 | 7.830 | 7.690 | 7.710 | 7.710 | 1,770,572 |
| 2024-07-02 | 7.910 | 7.960 | 7.770 | 7.780 | 7.780 | 2,413,817 |
| 2024-07-01 | 7.790 | 7.900 | 7.670 | 7.870 | 7.870 | 1,863,664 |
| 2024-06-28 | 7.930 | 7.960 | 7.730 | 7.760 | 7.760 | 2,101,545 |
| 2024-06-27 | 8.020 | 8.070 | 7.870 | 7.880 | 7.880 | 1,687,600 |
| 2024-06-26 | 7.760 | 8.060 | 7.700 | 8.050 | 8.050 | 2,291,356 |
| 2024-06-25 | 7.680 | 7.840 | 7.650 | 7.760 | 7.760 | 2,519,241 |
| 2024-06-24 | 8.120 | 8.120 | 7.690 | 7.720 | 7.720 | 3,716,630 |
| 2024-06-21 | 8.000 | 8.190 | 7.950 | 8.130 | 8.130 | 2,013,736 |
| 2024-06-20 | 8.160 | 8.270 | 8.000 | 8.020 | 8.020 | 2,848,476 |
| 2024-06-19 | 8.240 | 8.320 | 8.150 | 8.160 | 8.160 | 1,579,429 |
| 2024-06-18 | 8.300 | 8.340 | 8.220 | 8.240 | 8.240 | 1,959,986 |
| 2024-06-17 | 8.400 | 8.410 | 8.290 | 8.300 | 8.300 | 1,492,928 |
| 2024-06-14 | 8.480 | 8.490 | 8.330 | 8.400 | 8.400 | 1,977,589 |
| 2024-06-13 | 8.560 | 8.590 | 8.430 | 8.480 | 8.480 | 1,848,056 |
| 2024-06-12 | 8.430 | 8.610 | 8.370 | 8.510 | 8.510 | 2,271,263 |
| 2024-06-11 | 8.510 | 8.560 | 8.350 | 8.500 | 8.500 | 2,073,457 |
| 2024-06-07 | 8.400 | 8.550 | 8.390 | 8.530 | 8.530 | 3,017,278 |
| 2024-06-06 | 8.650 | 8.660 | 8.290 | 8.360 | 8.360 | 4,522,520 |
| 2024-06-05 | 8.720 | 8.820 | 8.610 | 8.620 | 8.620 | 2,865,293 |
| 2024-06-04 | 8.730 | 8.810 | 8.590 | 8.670 | 8.670 | 3,266,218 |
| 2024-06-03 | 9.000 | 9.060 | 8.650 | 8.750 | 8.750 | 4,094,129 |
| 2024-05-31 | 8.950 | 9.050 | 8.920 | 9.020 | 9.020 | 2,146,496 |
| 2024-05-30 | 8.920 | 9.020 | 8.840 | 8.950 | 8.950 | 2,588,392 |
| 2024-05-29 | 8.870 | 8.970 | 8.870 | 8.890 | 8.890 | 1,890,151 |
| 2024-05-28 | 9.000 | 9.020 | 8.880 | 8.910 | 8.910 | 1,834,520 |
| 2024-05-27 | 9.010 | 9.100 | 8.860 | 8.960 | 8.960 | 3,277,238 |
| 2024-05-24 | 9.010 | 9.120 | 8.980 | 9.030 | 9.030 | 2,407,944 |
| 2024-05-23 | 9.240 | 9.280 | 8.990 | 9.010 | 9.010 | 3,494,374 |
| 2024-05-22 | 9.230 | 9.340 | 9.160 | 9.230 | 9.230 | 2,630,969 |
| 2024-05-21 | 9.240 | 9.320 | 9.120 | 9.210 | 9.210 | 4,104,302 |
| 2024-05-20 | 9.390 | 9.480 | 9.250 | 9.320 | 9.320 | 5,186,753 |
| 2024-05-17 | 9.510 | 9.540 | 9.350 | 9.440 | 9.440 | 3,312,844 |
| 2024-05-16 | 9.520 | 9.590 | 9.440 | 9.480 | 9.480 | 3,233,984 |
| 2024-05-15 | 9.610 | 9.650 | 9.450 | 9.480 | 9.480 | 2,449,128 |
| 2024-05-14 | 9.550 | 9.720 | 9.550 | 9.560 | 9.560 | 2,631,620 |
| 2024-05-13 | 9.710 | 9.780 | 9.520 | 9.550 | 9.550 | 4,072,304 |
| 2024-05-10 | 9.880 | 9.990 | 9.700 | 9.710 | 9.710 | 4,820,808 |
| 2024-05-09 | 9.840 | 10.050 | 9.780 | 9.930 | 9.930 | 4,551,204 |
| 2024-05-08 | 9.840 | 10.090 | 9.760 | 9.850 | 9.850 | 6,466,496 |
| 2024-05-07 | 9.860 | 9.920 | 9.760 | 9.840 | 9.840 | 5,032,588 |
| 2024-05-06 | 9.490 | 9.910 | 9.470 | 9.840 | 9.840 | 9,933,920 |
| 2024-04-30 | 9.210 | 9.430 | 9.160 | 9.390 | 9.390 | 5,279,983 |
| 2024-04-29 | 9.000 | 9.240 | 8.920 | 9.220 | 9.220 | 4,021,832 |
| 2024-04-26 | 8.950 | 9.080 | 8.920 | 9.040 | 9.040 | 3,176,996 |
| 2024-04-25 | 8.730 | 9.080 | 8.700 | 9.000 | 9.000 | 5,530,432 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.3000 CNY |
| 2022-06-08 | 0.4760 CNY |
| 2021-06-23 | 0.5040 CNY |
| 2020-05-08 | 0.4000 CNY |
| 2019-05-21 | 0.5740 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.