Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.860	13.940	13.620	13.700	13.397	10,165,034
2022-07-29	14.180	14.350	13.860	13.970	13.661	11,824,536
2022-07-28	14.160	14.250	14.060	14.220	13.906	9,455,219
2022-07-27	13.920	14.450	13.760	14.220	13.906	14,215,418
2022-07-26	14.230	14.280	13.840	13.910	13.603	8,263,776
2022-07-25	14.250	14.550	13.970	14.120	13.808	13,366,764
2022-07-22	14.020	14.240	13.620	13.770	13.466	8,186,712
2022-07-21	14.040	14.250	14.010	14.090	13.779	6,205,445
2022-07-20	13.700	14.140	13.620	14.140	13.827	12,365,088
2022-07-19	13.590	13.830	13.430	13.600	13.299	8,351,705
2022-07-18	13.680	13.780	13.400	13.550	13.250	10,345,503
2022-07-15	13.900	13.970	13.380	13.620	13.319	16,856,207
2022-07-14	13.890	14.280	13.810	14.190	13.876	8,407,951
2022-07-13	13.960	14.080	13.610	13.960	13.651	7,367,758
2022-07-12	14.380	14.450	13.940	13.960	13.651	7,979,118
2022-07-11	14.420	14.750	14.300	14.390	14.072	8,135,324
2022-07-08	14.060	14.670	14.060	14.410	14.091	11,879,283
2022-07-07	14.600	14.600	13.990	14.060	13.749	11,805,395
2022-07-06	14.470	14.730	14.330	14.620	14.297	10,596,150
2022-07-05	14.610	14.730	14.310	14.440	14.121	9,224,317
2022-07-04	14.650	14.850	14.370	14.760	14.434	12,848,861
2022-07-01	14.420	14.640	14.260	14.620	14.297	10,517,366
2022-06-30	14.200	14.390	14.130	14.260	13.945	6,306,656
2022-06-29	14.210	14.550	14.120	14.200	13.886	8,289,054
2022-06-28	14.390	14.430	14.150	14.330	14.013	6,237,140
2022-06-27	14.360	14.700	14.270	14.410	14.091	6,482,148
2022-06-24	14.260	14.480	14.250	14.400	14.082	6,290,588
2022-06-23	14.130	14.400	13.880	14.250	13.935	6,983,378
2022-06-22	14.380	14.550	14.150	14.170	13.857	6,201,913
2022-06-21	14.400	14.560	14.110	14.290	13.974	5,836,852
2022-06-20	14.130	14.500	14.080	14.430	14.111	8,344,260
2022-06-17	13.980	14.090	13.800	14.070	13.759	6,063,319
2022-06-16	13.820	14.170	13.810	13.990	13.681	6,389,474
2022-06-15	14.000	14.120	13.810	13.820	13.515	6,413,805
2022-06-14	13.860	13.980	13.590	13.950	13.642	6,047,949
2022-06-13	13.610	14.080	13.610	13.980	13.671	7,490,560
2022-06-10	13.510	13.860	13.490	13.810	13.505	7,590,961
2022-06-09	14.060	14.060	13.600	13.610	13.309	10,110,561
2022-06-08	13.880	14.240	13.860	14.180	13.867	9,398,384
2022-06-07	19.470	19.690	19.320	19.610	13.365	12,848,327
2022-06-06	19.120	19.380	19.020	19.340	13.181	7,457,828
2022-06-02	18.720	19.200	18.720	19.120	13.031	6,912,446
2022-06-01	18.850	19.160	18.760	19.020	12.963	8,821,727
2022-05-31	18.280	18.790	17.950	18.710	12.752	9,319,794
2022-05-30	18.290	18.380	17.960	18.200	12.404	4,614,923
2022-05-27	18.290	18.880	18.060	18.280	12.459	6,635,293
2022-05-26	18.920	18.940	17.760	18.290	12.465	10,949,594
2022-05-25	18.660	18.960	18.540	18.790	12.806	5,743,259
2022-05-24	19.920	19.930	18.650	18.660	12.718	11,728,518
2022-05-23	19.450	19.960	19.260	19.910	13.569	11,215,829
2022-05-20	19.280	19.350	18.900	19.180	13.072	6,135,907
2022-05-19	18.990	19.140	18.520	19.100	13.017	6,802,696
2022-05-18	19.310	19.410	18.980	18.980	12.936	5,814,342
2022-05-17	19.600	19.620	19.100	19.230	13.106	7,000,224
2022-05-16	20.000	20.000	19.460	19.550	13.324	7,806,941
2022-05-13	19.800	20.320	19.600	19.960	13.604	8,374,878
2022-05-12	19.450	20.280	19.390	19.860	13.535	12,471,170
2022-05-11	19.860	20.490	19.530	19.540	13.317	14,526,444
2022-05-10	19.110	19.950	19.050	19.870	13.542	13,835,260
2022-05-09	19.400	19.640	19.080	19.480	13.276	12,344,535

← NewerPage 18 of 21 · 1,216 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.