Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.640	12.690	12.520	12.670	12.670	2,667,419
2023-07-25	12.520	12.590	12.460	12.560	12.560	2,911,262
2023-07-24	12.460	12.490	12.330	12.430	12.430	1,936,802
2023-07-21	12.450	12.540	12.350	12.420	12.420	2,895,126
2023-07-20	12.530	12.600	12.420	12.460	12.460	2,376,300
2023-07-19	12.640	12.660	12.480	12.530	12.530	2,821,375
2023-07-18	12.740	12.750	12.550	12.630	12.630	2,576,065
2023-07-17	12.880	12.880	12.610	12.740	12.740	2,567,969
2023-07-14	12.920	12.940	12.820	12.830	12.830	2,110,082
2023-07-13	12.900	12.970	12.810	12.930	12.930	2,585,420
2023-07-12	12.910	12.950	12.810	12.840	12.840	1,330,072
2023-07-11	12.900	12.940	12.790	12.910	12.910	1,473,784
2023-07-10	12.900	12.990	12.850	12.860	12.860	1,534,476
2023-07-07	12.690	12.970	12.640	12.850	12.850	2,604,997
2023-07-06	12.820	12.820	12.680	12.700	12.700	2,174,819
2023-07-05	12.900	12.960	12.760	12.820	12.820	1,811,738
2023-07-04	12.920	12.980	12.830	12.900	12.900	2,093,211
2023-07-03	12.940	13.040	12.860	12.910	12.910	2,669,983
2023-06-30	12.790	12.990	12.780	12.890	12.890	2,348,447
2023-06-29	12.650	12.850	12.610	12.780	12.780	2,047,260
2023-06-28	12.680	12.760	12.550	12.720	12.720	1,849,092
2023-06-27	12.550	12.830	12.550	12.710	12.710	2,015,163
2023-06-26	12.610	12.680	12.430	12.550	12.550	2,311,023
2023-06-21	12.720	12.800	12.610	12.610	12.610	2,759,932
2023-06-20	12.750	12.860	12.720	12.740	12.740	1,507,364
2023-06-19	12.940	13.000	12.740	12.760	12.760	2,420,778
2023-06-16	12.900	13.040	12.900	12.940	12.940	2,518,793
2023-06-15	12.680	12.960	12.650	12.920	12.920	3,211,660
2023-06-14	12.770	12.810	12.630	12.680	12.680	2,828,296
2023-06-13	12.900	12.900	12.680	12.750	12.750	3,674,989
2023-06-12	12.900	13.060	12.850	12.900	12.900	3,752,419
2023-06-09	12.900	13.030	12.820	12.890	12.890	4,102,038
2023-06-08	12.820	12.900	12.680	12.870	12.870	3,082,526
2023-06-07	12.940	13.030	12.780	12.820	12.820	2,816,451
2023-06-06	13.170	13.230	12.860	12.880	12.880	5,174,667
2023-06-05	13.370	13.390	13.090	13.170	13.170	4,287,464
2023-06-02	13.350	13.570	13.260	13.290	13.290	4,982,277
2023-06-01	13.890	13.890	13.560	13.570	13.270	4,595,524
2023-05-31	13.850	14.200	13.730	13.820	13.515	6,232,273
2023-05-30	13.660	13.850	13.620	13.850	13.544	4,660,285
2023-05-29	13.630	14.000	13.570	13.680	13.378	5,633,275
2023-05-26	13.380	13.510	13.260	13.460	13.162	2,937,450
2023-05-25	13.450	13.520	13.240	13.390	13.094	3,525,083
2023-05-24	13.700	13.700	13.400	13.510	13.211	4,136,977
2023-05-23	13.640	13.880	13.600	13.720	13.417	5,610,457
2023-05-22	13.640	13.740	13.500	13.570	13.270	2,609,464
2023-05-19	13.310	13.700	13.250	13.600	13.299	3,989,564
2023-05-18	13.530	13.580	13.330	13.350	13.055	3,954,776
2023-05-17	13.730	13.730	13.410	13.530	13.231	3,832,857
2023-05-16	13.680	13.770	13.560	13.720	13.417	4,143,766
2023-05-15	13.470	13.700	13.400	13.670	13.368	4,868,468
2023-05-12	13.420	13.760	13.420	13.480	13.182	5,605,486
2023-05-11	13.480	13.840	13.450	13.480	13.182	7,042,577
2023-05-10	13.360	13.500	13.210	13.420	13.123	6,194,257
2023-05-09	13.620	13.700	13.390	13.410	13.114	5,611,778
2023-05-08	13.880	14.080	13.620	13.660	13.358	6,367,550
2023-05-05	14.170	14.240	13.850	13.880	13.573	7,444,103
2023-05-04	14.200	14.390	14.080	14.190	13.876	9,728,541
2023-04-28	14.030	14.660	14.030	14.240	13.925	19,106,711
2023-04-27	13.060	14.100	13.060	13.970	13.661	24,629,859

← NewerPage 14 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.