Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.590	18.830	18.290	18.590	12.670	7,074,799
2022-01-27	19.090	19.240	18.300	18.420	12.554	9,716,988
2022-01-26	19.080	19.330	18.840	19.060	12.990	7,441,907
2022-01-25	19.870	20.280	18.850	18.870	12.861	12,861,300
2022-01-24	19.810	20.230	19.710	19.960	13.604	10,338,216
2022-01-21	21.300	21.520	20.090	20.200	13.767	20,609,162
2022-01-20	22.070	22.700	21.460	21.510	14.660	18,387,625
2022-01-19	21.080	22.400	21.010	22.340	15.226	23,457,029
2022-01-18	23.210	23.220	21.510	21.510	14.660	35,705,047
2022-01-17	25.370	25.380	23.650	23.900	16.289	46,350,957
2022-01-14	23.300	26.030	23.050	25.530	17.400	61,707,532
2022-01-13	23.710	24.560	22.540	23.750	16.187	65,478,922
2022-01-12	21.400	23.710	20.930	23.710	16.159	60,056,148
2022-01-11	20.550	22.540	20.260	21.550	14.687	34,408,371
2022-01-10	20.880	21.220	20.390	20.550	14.006	20,219,612
2022-01-07	19.930	20.740	19.860	20.270	13.815	13,100,561
2022-01-06	19.790	20.080	19.660	19.940	13.590	5,554,994
2022-01-05	20.000	20.050	19.400	19.920	13.576	8,155,215
2022-01-04	20.200	20.470	19.930	20.010	13.638	9,780,290
2021-12-31	19.990	20.420	19.810	20.060	13.672	10,163,358
2021-12-30	19.800	20.170	19.780	20.010	13.638	8,238,839
2021-12-29	19.280	20.440	19.250	20.030	13.651	15,708,799
2021-12-28	19.250	19.360	19.060	19.280	13.140	4,299,691
2021-12-27	18.900	19.280	18.830	19.210	13.092	4,126,339
2021-12-24	19.180	19.310	18.880	18.940	12.908	4,480,785
2021-12-23	19.480	19.480	19.250	19.260	13.126	3,891,115
2021-12-22	19.220	19.530	19.200	19.460	13.263	5,037,779
2021-12-21	19.650	19.720	19.190	19.340	13.181	6,107,596
2021-12-20	19.660	19.880	19.500	19.610	13.365	10,627,663
2021-12-17	19.300	19.400	19.100	19.250	13.120	4,127,219
2021-12-16	19.250	19.460	19.080	19.300	13.154	5,070,493
2021-12-15	19.410	19.550	19.110	19.180	13.072	6,593,606
2021-12-14	18.850	19.400	18.850	19.400	13.222	10,001,402
2021-12-13	18.750	18.980	18.730	18.840	12.840	3,998,684
2021-12-10	19.100	19.120	18.790	18.830	12.833	5,316,505
2021-12-09	19.060	19.160	18.980	19.100	13.017	6,015,340
2021-12-08	18.800	19.190	18.700	19.060	12.990	5,570,468
2021-12-07	19.000	19.150	18.590	18.810	12.820	6,809,101
2021-12-06	19.000	19.230	18.730	19.150	13.052	7,608,038
2021-12-03	19.250	19.500	18.900	19.000	12.949	11,439,171
2021-12-02	19.750	20.250	19.370	19.370	13.201	12,838,046
2021-12-01	20.500	20.500	19.880	19.900	13.563	15,317,901
2021-11-30	20.140	21.100	19.740	20.810	14.183	26,433,558
2021-11-29	21.000	21.600	20.240	20.720	14.122	29,910,522
2021-11-26	21.750	21.750	20.020	20.240	13.794	36,698,530
2021-11-25	18.150	19.880	18.010	19.880	13.549	10,740,982
2021-11-24	17.880	18.200	17.730	18.070	12.315	3,486,715
2021-11-23	17.740	18.200	17.700	17.890	12.193	3,465,595
2021-11-22	17.890	18.000	17.640	17.780	12.118	3,247,724
2021-11-19	17.950	18.000	17.760	17.930	12.220	2,886,686
2021-11-18	18.250	18.250	17.980	18.060	12.309	2,561,994
2021-11-17	18.130	18.300	18.000	18.130	12.356	3,178,817
2021-11-16	18.260	18.440	18.080	18.130	12.356	3,691,626
2021-11-15	17.990	18.500	17.900	18.190	12.397	5,212,978
2021-11-12	17.710	17.980	17.700	17.900	12.200	2,526,708
2021-11-11	17.720	17.830	17.580	17.720	12.077	2,660,032
2021-11-10	17.600	17.750	17.420	17.740	12.091	2,518,432
2021-11-09	17.670	17.780	17.580	17.620	12.009	2,007,324
2021-11-08	17.870	17.870	17.550	17.680	12.050	2,336,076
2021-11-05	17.880	18.080	17.740	17.890	12.193	2,075,892

← NewerPage 20 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.