Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	8.760	8.790	8.660	8.740	8.740	2,975,142
2024-04-23	8.640	8.810	8.550	8.730	8.730	2,704,688
2024-04-22	8.600	8.740	8.390	8.650	8.650	3,678,296
2024-04-19	8.640	8.780	8.540	8.630	8.630	1,955,949
2024-04-18	8.680	8.840	8.570	8.660	8.660	3,486,799
2024-04-17	8.280	8.700	8.280	8.690	8.690	4,666,517
2024-04-16	8.600	8.660	8.140	8.190	8.190	4,865,503
2024-04-15	8.900	9.000	8.470	8.600	8.600	5,868,828
2024-04-12	9.140	9.170	8.870	8.900	8.900	4,406,589
2024-04-11	9.150	9.260	9.070	9.100	9.100	4,318,020
2024-04-10	9.380	9.500	9.180	9.210	9.210	5,164,931
2024-04-09	9.030	9.440	9.010	9.440	9.440	6,077,643
2024-04-08	9.390	9.390	9.030	9.040	9.040	5,240,484
2024-04-03	9.300	9.450	9.160	9.400	9.400	4,978,354
2024-04-02	9.380	9.410	9.240	9.320	9.320	5,273,463
2024-04-01	9.200	9.410	9.120	9.410	9.410	6,733,100
2024-03-29	9.110	9.200	8.900	9.200	9.200	4,738,545
2024-03-28	9.230	9.320	8.910	9.100	9.100	14,522,023
2024-03-27	9.120	9.940	9.100	9.290	9.290	17,140,883
2024-03-26	8.950	9.080	8.790	9.040	9.040	3,666,100
2024-03-25	9.140	9.210	8.920	8.920	8.920	3,245,723
2024-03-22	9.320	9.400	9.120	9.200	9.200	3,496,434
2024-03-21	9.420	9.480	9.280	9.370	9.370	3,344,354
2024-03-20	9.480	9.550	9.310	9.410	9.410	4,674,002
2024-03-19	9.220	9.570	9.220	9.480	9.480	7,657,998
2024-03-18	9.160	9.250	9.060	9.250	9.250	4,410,968
2024-03-15	8.990	9.080	8.920	9.050	9.050	2,746,414
2024-03-14	9.080	9.200	8.920	9.000	9.000	3,121,402
2024-03-13	9.090	9.100	8.960	9.050	9.050	2,539,959
2024-03-12	8.900	9.100	8.900	9.080	9.080	4,151,472
2024-03-11	8.640	8.890	8.580	8.880	8.880	3,301,422
2024-03-08	8.600	8.710	8.540	8.650	8.650	2,485,296
2024-03-07	8.750	8.850	8.610	8.630	8.630	3,063,984
2024-03-06	8.760	8.860	8.630	8.750	8.750	2,943,054
2024-03-05	9.020	9.020	8.760	8.790	8.790	3,690,916
2024-03-04	9.010	9.170	8.910	9.000	9.000	4,182,628
2024-03-01	9.000	9.050	8.880	8.990	8.990	4,415,934
2024-02-29	8.870	9.050	8.770	9.030	9.030	4,683,169
2024-02-28	9.390	9.560	8.840	8.860	8.860	6,601,800
2024-02-27	9.270	9.380	9.170	9.380	9.380	3,627,850
2024-02-26	9.240	9.390	9.120	9.240	9.240	3,824,565
2024-02-23	9.090	9.270	9.030	9.250	9.250	3,433,395
2024-02-22	8.930	9.120	8.930	9.110	9.110	3,274,343
2024-02-21	8.810	9.120	8.780	9.010	9.010	4,308,720
2024-02-20	8.900	8.980	8.670	8.920	8.920	3,194,766
2024-02-19	8.780	9.140	8.740	8.920	8.920	8,373,603
2024-02-08	8.070	8.790	7.970	8.710	8.710	10,214,532
2024-02-07	7.970	8.420	7.850	8.040	8.040	9,213,558
2024-02-06	7.510	8.160	7.440	8.010	8.010	8,497,488
2024-02-05	8.030	8.210	7.480	7.730	7.730	10,254,196
2024-02-02	8.590	8.720	7.950	8.220	8.220	6,483,837
2024-02-01	8.620	8.830	8.460	8.640	8.640	3,839,098
2024-01-31	9.070	9.150	8.640	8.670	8.670	5,419,005
2024-01-30	9.270	9.370	9.090	9.120	9.120	2,751,613
2024-01-29	9.660	9.750	9.270	9.300	9.300	4,365,254
2024-01-26	9.690	9.830	9.580	9.640	9.640	2,838,298
2024-01-25	9.390	9.740	9.240	9.720	9.720	3,027,671
2024-01-24	9.380	9.480	9.000	9.360	9.360	3,382,412
2024-01-23	9.260	9.340	8.990	9.270	9.270	4,159,799
2024-01-22	9.810	9.810	9.220	9.270	9.270	4,773,215

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.