Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.940	10.020	9.790	9.830	9.830	2,814,864
2024-01-18	10.120	10.180	9.670	9.970	9.970	6,909,312
2024-01-17	10.350	10.490	10.180	10.190	10.190	2,299,968
2024-01-16	10.450	10.550	10.300	10.440	10.440	3,118,822
2024-01-15	10.400	10.590	10.380	10.490	10.490	2,597,160
2024-01-12	10.560	10.660	10.490	10.490	10.490	2,735,016
2024-01-11	10.540	10.630	10.420	10.570	10.570	3,029,068
2024-01-10	10.630	10.750	10.490	10.550	10.550	2,962,616
2024-01-09	10.760	10.820	10.620	10.640	10.640	2,815,804
2024-01-08	10.970	10.970	10.750	10.760	10.760	3,190,916
2024-01-05	11.120	11.120	10.840	10.890	10.890	2,162,192
2024-01-04	11.070	11.080	10.930	11.060	11.060	2,136,776
2024-01-03	11.080	11.170	10.930	10.990	10.990	3,342,652
2024-01-02	11.010	11.140	10.960	11.080	11.080	2,609,693
2023-12-29	10.900	11.040	10.860	11.000	11.000	3,122,446
2023-12-28	10.800	10.940	10.670	10.900	10.900	3,182,203
2023-12-27	10.690	10.810	10.580	10.790	10.790	2,970,760
2023-12-26	10.740	10.790	10.640	10.700	10.700	2,697,928
2023-12-25	10.800	10.860	10.670	10.730	10.730	2,107,349
2023-12-22	10.960	11.010	10.790	10.840	10.840	3,178,784
2023-12-21	11.050	11.140	10.870	11.040	11.040	2,840,481
2023-12-20	11.090	11.130	11.000	11.010	11.010	2,343,538
2023-12-19	11.070	11.130	10.960	11.080	11.080	2,319,756
2023-12-18	11.110	11.250	11.050	11.100	11.100	3,131,992
2023-12-15	11.160	11.310	11.120	11.190	11.190	3,917,194
2023-12-14	11.330	11.430	11.200	11.210	11.210	2,916,830
2023-12-13	11.200	11.430	11.180	11.270	11.270	4,460,264
2023-12-12	11.480	11.480	11.140	11.210	11.210	6,885,861
2023-12-11	11.570	11.570	11.330	11.480	11.480	6,750,703
2023-12-08	11.620	11.860	11.480	11.630	11.630	8,609,295
2023-12-07	11.690	11.690	11.510	11.520	11.520	3,601,809
2023-12-06	11.640	11.740	11.490	11.620	11.620	2,737,142
2023-12-05	11.700	11.840	11.540	11.550	11.550	4,329,718
2023-12-04	11.800	11.820	11.550	11.720	11.720	4,439,024
2023-12-01	11.740	11.870	11.700	11.770	11.770	3,277,442
2023-11-30	11.710	11.780	11.640	11.740	11.740	3,885,522
2023-11-29	11.830	11.930	11.680	11.730	11.730	5,025,524
2023-11-28	11.780	11.960	11.610	11.840	11.840	4,480,782
2023-11-27	12.110	12.110	11.730	11.760	11.760	6,331,614
2023-11-24	11.900	12.170	11.900	12.160	12.160	6,541,476
2023-11-23	11.720	12.010	11.710	12.010	12.010	6,117,649
2023-11-22	11.720	11.820	11.680	11.730	11.730	3,135,140
2023-11-21	11.750	11.850	11.690	11.730	11.730	2,775,197
2023-11-20	11.640	11.750	11.590	11.710	11.710	3,008,485
2023-11-17	11.500	11.630	11.480	11.590	11.590	2,104,028
2023-11-16	11.610	11.690	11.510	11.560	11.560	2,263,914
2023-11-15	11.570	11.660	11.530	11.640	11.640	2,797,096
2023-11-14	11.510	11.580	11.420	11.570	11.570	2,187,661
2023-11-13	11.520	11.560	11.390	11.490	11.490	2,189,500
2023-11-10	11.450	11.610	11.360	11.510	11.510	2,238,628
2023-11-09	11.520	11.750	11.430	11.440	11.440	3,581,012
2023-11-08	11.440	11.570	11.370	11.530	11.530	3,256,153
2023-11-07	11.480	11.540	11.410	11.410	11.410	2,443,336
2023-11-06	11.340	11.540	11.340	11.450	11.450	3,496,503
2023-11-03	11.330	11.490	11.290	11.330	11.330	2,215,532
2023-11-02	11.340	11.460	11.300	11.310	11.310	2,969,956
2023-11-01	11.400	11.480	11.240	11.340	11.340	3,412,216
2023-10-31	11.380	11.540	11.330	11.430	11.430	3,800,986
2023-10-30	11.080	11.480	11.050	11.380	11.380	5,208,431
2023-10-27	10.630	11.280	10.530	11.210	11.210	5,909,658

← NewerPage 12 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.