Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.310	13.560	13.060	13.490	13.192	12,032,196
2022-10-31	13.000	13.430	12.950	13.220	12.928	11,558,777
2022-10-28	13.550	13.780	13.050	13.100	12.810	12,235,217
2022-10-27	13.460	13.800	13.250	13.670	13.368	17,324,934
2022-10-26	12.790	13.350	12.710	13.230	12.938	12,554,759
2022-10-25	13.030	13.030	12.430	12.680	12.400	11,497,989
2022-10-24	13.520	13.680	12.930	12.950	12.664	18,898,129
2022-10-21	13.970	13.970	13.420	13.560	13.260	33,225,040
2022-10-20	12.510	12.880	12.470	12.700	12.419	9,109,567
2022-10-19	12.820	12.890	12.530	12.560	12.282	7,319,889
2022-10-18	12.730	12.900	12.440	12.850	12.566	12,322,951
2022-10-17	12.940	12.940	12.600	12.700	12.419	15,382,789
2022-10-14	12.050	13.070	12.050	12.940	12.654	22,498,168
2022-10-13	11.480	12.000	11.410	11.880	11.617	6,979,980
2022-10-12	11.280	11.540	11.120	11.520	11.265	4,031,357
2022-10-11	11.390	11.480	11.130	11.250	11.001	3,359,417
2022-10-10	11.620	11.790	11.300	11.380	11.128	4,091,859
2022-09-30	11.570	11.740	11.490	11.560	11.304	4,056,874
2022-09-29	11.420	11.780	11.420	11.570	11.314	4,815,388
2022-09-28	11.500	11.730	11.360	11.390	11.138	4,268,953
2022-09-27	11.070	11.550	11.070	11.540	11.285	5,638,059
2022-09-26	11.200	11.250	11.030	11.060	10.816	3,638,084
2022-09-23	11.560	11.610	11.180	11.230	10.982	4,143,832
2022-09-22	11.500	11.640	11.480	11.540	11.285	2,345,554
2022-09-21	11.570	11.670	11.390	11.620	11.363	2,819,641
2022-09-20	11.650	11.780	11.540	11.580	11.324	2,794,159
2022-09-19	11.640	11.690	11.420	11.530	11.275	3,295,098
2022-09-16	11.950	11.990	11.600	11.620	11.363	4,564,565
2022-09-15	12.210	12.270	11.810	11.950	11.686	5,779,293
2022-09-14	12.180	12.230	12.060	12.150	11.881	3,635,977
2022-09-13	12.300	12.500	12.270	12.340	12.067	4,200,540
2022-09-09	12.120	12.390	12.070	12.290	12.018	5,260,833
2022-09-08	12.480	12.520	12.300	12.300	12.028	6,011,311
2022-09-07	12.490	12.520	12.400	12.430	12.155	4,246,507
2022-09-06	12.540	12.580	12.400	12.520	12.243	5,446,836
2022-09-05	12.580	12.820	12.430	12.540	12.263	5,372,465
2022-09-02	12.600	12.830	12.500	12.610	12.331	7,498,856
2022-09-01	12.510	12.750	12.500	12.550	12.273	6,573,207
2022-08-31	12.700	12.830	12.490	12.610	12.331	5,677,135
2022-08-30	12.580	12.760	12.500	12.700	12.419	5,082,737
2022-08-29	12.600	12.640	12.320	12.590	12.312	5,205,348
2022-08-26	12.600	12.870	12.560	12.640	12.361	5,726,982
2022-08-25	12.840	12.930	12.490	12.600	12.321	9,996,010
2022-08-24	13.550	13.630	12.800	12.840	12.556	13,981,397
2022-08-23	13.460	13.520	13.320	13.490	13.192	5,021,686
2022-08-22	13.380	13.580	13.130	13.500	13.202	5,048,490
2022-08-19	13.510	13.800	13.370	13.380	13.084	5,949,202
2022-08-18	13.620	13.640	13.370	13.490	13.192	4,567,627
2022-08-17	13.640	13.720	13.520	13.620	13.319	3,657,920
2022-08-16	13.640	13.860	13.580	13.660	13.358	4,303,099
2022-08-15	13.650	13.710	13.490	13.640	13.339	5,343,621
2022-08-12	13.490	13.770	13.430	13.740	13.436	7,721,413
2022-08-11	13.380	13.520	13.330	13.500	13.202	5,844,783
2022-08-10	13.360	13.530	13.260	13.380	13.084	4,274,139
2022-08-09	13.380	13.440	13.200	13.400	13.104	4,559,013
2022-08-08	13.290	13.480	13.270	13.390	13.094	5,014,442
2022-08-05	13.080	13.270	13.000	13.260	12.967	6,036,231
2022-08-04	12.950	13.000	12.770	12.990	12.703	4,808,128
2022-08-03	12.960	13.150	12.780	12.800	12.517	7,176,282
2022-08-02	13.610	13.610	12.680	12.960	12.674	14,292,448

← NewerPage 17 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.