Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.350	19.770	18.250	19.450	13.256	21,979,276
2022-05-05	17.790	18.920	17.540	18.690	12.738	17,891,297
2022-04-29	17.380	17.950	17.120	17.770	12.111	19,467,953
2022-04-28	17.000	17.860	16.790	17.360	11.832	27,980,563
2022-04-27	14.850	16.240	14.780	16.240	11.068	8,989,582
2022-04-26	15.000	15.750	14.960	15.240	10.387	7,964,782
2022-04-25	16.440	16.440	15.280	15.310	10.434	9,607,231
2022-04-22	17.060	17.160	16.490	16.610	11.320	9,566,454
2022-04-21	18.100	18.250	17.100	17.270	11.770	10,608,556
2022-04-20	18.390	18.650	17.970	18.090	12.329	7,459,984
2022-04-19	18.600	18.750	18.200	18.400	12.540	6,650,879
2022-04-18	18.690	18.800	18.000	18.630	12.697	6,844,833
2022-04-15	19.260	19.500	18.740	18.830	12.833	9,361,329
2022-04-14	18.630	19.950	18.510	19.550	13.324	14,608,202
2022-04-13	19.250	19.260	18.550	18.550	12.643	10,615,735
2022-04-12	20.120	20.120	19.020	19.420	13.236	12,079,488
2022-04-11	20.090	20.880	19.710	19.730	13.447	16,579,227
2022-04-08	19.340	19.690	19.190	19.330	13.174	10,166,720
2022-04-07	20.000	20.150	19.400	19.440	13.249	14,333,058
2022-04-06	20.110	20.470	19.890	20.270	13.815	15,037,090
2022-04-01	20.360	20.380	19.810	19.970	13.610	15,911,900
2022-03-31	20.640	21.010	20.300	20.470	13.951	23,041,565
2022-03-30	20.650	20.970	20.280	20.790	14.169	24,462,417
2022-03-29	21.130	22.060	20.740	20.860	14.217	40,154,252
2022-03-28	20.030	21.820	20.030	21.440	14.612	47,037,327
2022-03-25	20.940	21.130	19.820	19.840	13.522	40,318,166
2022-03-24	20.090	21.110	19.730	21.110	14.387	33,934,044
2022-03-23	19.070	19.400	19.030	19.190	13.079	9,156,417
2022-03-22	19.710	19.780	18.920	19.210	13.092	14,352,098
2022-03-21	20.080	20.350	19.490	19.900	13.563	15,787,912
2022-03-18	19.560	20.320	19.330	19.980	13.617	14,647,162
2022-03-17	19.080	20.380	19.050	19.540	13.317	19,998,035
2022-03-16	19.930	20.280	18.390	19.360	13.195	24,296,910
2022-03-15	20.390	20.980	19.740	19.860	13.535	23,211,981
2022-03-14	22.500	23.000	20.960	20.980	14.299	41,481,927
2022-03-11	19.940	22.050	19.580	21.780	14.844	39,030,066
2022-03-10	18.910	20.140	18.810	20.100	13.699	18,158,386
2022-03-09	18.980	19.230	17.970	18.610	12.684	9,495,670
2022-03-08	19.670	19.670	18.400	18.980	12.936	11,276,322
2022-03-07	20.260	20.350	19.530	19.730	13.447	11,239,744
2022-03-04	19.300	20.250	19.290	20.050	13.665	15,180,165
2022-03-03	19.400	19.650	19.350	19.470	13.270	9,917,171
2022-03-02	19.100	19.640	18.900	19.430	13.242	10,770,337
2022-03-01	19.320	19.480	19.050	19.190	13.079	7,481,007
2022-02-28	19.390	19.600	18.760	19.320	13.167	11,011,453
2022-02-25	18.860	19.370	18.810	19.290	13.147	12,604,446
2022-02-24	18.400	19.550	18.380	18.930	12.902	21,904,432
2022-02-23	18.240	18.450	18.150	18.400	12.540	6,181,018
2022-02-22	18.480	18.490	18.060	18.210	12.411	8,392,804
2022-02-21	18.400	18.650	18.300	18.630	12.697	8,024,651
2022-02-18	18.120	18.560	18.050	18.400	12.540	6,610,877
2022-02-17	18.570	18.580	18.220	18.310	12.479	5,682,919
2022-02-16	18.360	18.760	18.180	18.580	12.663	7,231,249
2022-02-15	18.400	18.530	18.080	18.320	12.486	4,656,524
2022-02-14	18.200	18.500	18.120	18.250	12.438	4,318,018
2022-02-11	18.990	18.990	18.090	18.240	12.431	9,628,823
2022-02-10	18.980	19.150	18.740	18.900	12.881	5,773,562
2022-02-09	18.740	19.050	18.510	18.970	12.929	7,706,211
2022-02-08	18.600	18.840	18.190	18.680	12.731	7,146,242
2022-02-07	18.980	19.000	18.410	18.640	12.704	6,036,850

← NewerPage 19 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.