Getein Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.470 | 8.650 | 8.440 | 8.610 | 8.610 | 7,619,144 |
| 2025-07-18 | 8.410 | 8.430 | 8.300 | 8.410 | 8.410 | 5,314,429 |
| 2025-07-17 | 8.390 | 8.450 | 8.350 | 8.400 | 8.400 | 4,617,347 |
| 2025-07-16 | 8.260 | 8.400 | 8.220 | 8.380 | 8.380 | 6,855,678 |
| 2025-07-15 | 8.290 | 8.310 | 8.150 | 8.240 | 8.240 | 5,473,889 |
| 2025-07-14 | 8.200 | 8.280 | 8.180 | 8.270 | 8.270 | 4,038,760 |
| 2025-07-11 | 8.190 | 8.270 | 8.140 | 8.190 | 8.190 | 4,747,760 |
| 2025-07-10 | 8.080 | 8.200 | 8.080 | 8.190 | 8.190 | 4,692,570 |
| 2025-07-09 | 8.150 | 8.170 | 8.070 | 8.100 | 8.100 | 4,300,913 |
| 2025-07-08 | 8.060 | 8.160 | 8.050 | 8.110 | 8.110 | 5,190,093 |
| 2025-07-07 | 8.070 | 8.160 | 8.030 | 8.070 | 8.070 | 3,926,612 |
| 2025-07-04 | 8.080 | 8.150 | 8.030 | 8.070 | 8.070 | 4,807,297 |
| 2025-07-03 | 7.980 | 8.080 | 7.950 | 8.050 | 8.050 | 4,850,935 |
| 2025-07-02 | 7.990 | 8.020 | 7.940 | 7.970 | 7.970 | 4,049,780 |
| 2025-07-01 | 7.960 | 8.010 | 7.940 | 7.980 | 7.980 | 4,074,113 |
| 2025-06-30 | 7.920 | 7.970 | 7.870 | 7.950 | 7.950 | 4,167,558 |
| 2025-06-27 | 7.860 | 7.910 | 7.850 | 7.880 | 7.880 | 3,502,817 |
| 2025-06-26 | 7.900 | 7.900 | 7.830 | 7.870 | 7.870 | 4,357,016 |
| 2025-06-25 | 7.870 | 7.900 | 7.790 | 7.890 | 7.890 | 4,707,452 |
| 2025-06-24 | 7.780 | 7.880 | 7.770 | 7.880 | 7.880 | 4,304,124 |
| 2025-06-23 | 7.640 | 7.810 | 7.620 | 7.780 | 7.780 | 4,715,708 |
| 2025-06-20 | 7.660 | 7.750 | 7.640 | 7.650 | 7.650 | 4,671,849 |
| 2025-06-19 | 7.750 | 7.810 | 7.660 | 7.680 | 7.680 | 5,259,560 |
| 2025-06-18 | 7.920 | 7.950 | 7.750 | 7.780 | 7.780 | 7,266,994 |
| 2025-06-17 | 8.030 | 8.150 | 7.910 | 7.960 | 7.960 | 6,065,831 |
| 2025-06-16 | 8.150 | 8.230 | 8.040 | 8.070 | 8.070 | 8,966,124 |
| 2025-06-13 | 8.280 | 8.380 | 8.120 | 8.150 | 8.150 | 5,542,952 |
| 2025-06-12 | 8.330 | 8.400 | 8.250 | 8.310 | 8.310 | 4,039,376 |
| 2025-06-11 | 8.330 | 8.420 | 8.330 | 8.370 | 8.370 | 3,572,844 |
| 2025-06-10 | 8.370 | 8.430 | 8.250 | 8.350 | 8.350 | 5,027,716 |
| 2025-06-09 | 8.260 | 8.400 | 8.250 | 8.370 | 8.370 | 4,832,770 |
| 2025-06-06 | 8.300 | 8.320 | 8.220 | 8.240 | 8.240 | 2,767,474 |
| 2025-06-05 | 8.380 | 8.450 | 8.240 | 8.290 | 8.290 | 4,973,576 |
| 2025-06-04 | 8.340 | 8.390 | 8.280 | 8.370 | 8.370 | 3,996,537 |
| 2025-06-03 | 8.230 | 8.340 | 8.170 | 8.340 | 8.340 | 5,579,738 |
| 2025-05-30 | 8.180 | 8.300 | 8.180 | 8.240 | 8.240 | 4,400,465 |
| 2025-05-29 | 8.080 | 8.200 | 8.030 | 8.190 | 8.190 | 4,642,148 |
| 2025-05-28 | 8.090 | 8.140 | 8.030 | 8.080 | 8.080 | 2,374,000 |
| 2025-05-27 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 3,394,369 |
| 2025-05-26 | 8.090 | 8.120 | 7.960 | 8.050 | 8.050 | 4,545,387 |
| 2025-05-23 | 8.170 | 8.250 | 8.090 | 8.100 | 8.100 | 4,739,020 |
| 2025-05-22 | 8.230 | 8.250 | 8.090 | 8.100 | 8.100 | 4,485,377 |
| 2025-05-21 | 8.240 | 8.310 | 8.200 | 8.250 | 8.250 | 4,776,660 |
| 2025-05-20 | 8.110 | 8.420 | 8.100 | 8.260 | 8.260 | 9,581,620 |
| 2025-05-19 | 8.160 | 8.180 | 8.050 | 8.090 | 8.090 | 3,231,624 |
| 2025-05-16 | 8.110 | 8.190 | 8.050 | 8.160 | 8.160 | 3,654,752 |
| 2025-05-15 | 8.100 | 8.130 | 8.040 | 8.120 | 8.120 | 3,150,692 |
| 2025-05-14 | 8.150 | 8.150 | 8.030 | 8.110 | 8.110 | 3,542,540 |
| 2025-05-13 | 8.090 | 8.140 | 8.030 | 8.110 | 8.110 | 4,297,294 |
| 2025-05-12 | 8.110 | 8.110 | 7.970 | 8.020 | 8.020 | 3,691,414 |
| 2025-05-09 | 8.070 | 8.120 | 8.030 | 8.060 | 8.060 | 3,345,122 |
| 2025-05-08 | 8.030 | 8.130 | 8.000 | 8.070 | 8.070 | 3,937,041 |
| 2025-05-07 | 8.170 | 8.170 | 7.980 | 8.040 | 8.040 | 4,913,182 |
| 2025-05-06 | 8.050 | 8.200 | 7.940 | 8.090 | 8.090 | 5,704,450 |
| 2025-04-30 | 7.780 | 7.980 | 7.780 | 7.940 | 7.940 | 4,976,997 |
| 2025-04-29 | 7.860 | 7.950 | 7.810 | 7.830 | 7.830 | 3,364,261 |
| 2025-04-28 | 7.950 | 7.970 | 7.780 | 7.840 | 7.840 | 3,347,460 |
| 2025-04-25 | 8.010 | 8.100 | 7.960 | 7.980 | 7.980 | 3,544,313 |
| 2025-04-24 | 8.000 | 8.140 | 7.990 | 8.040 | 8.040 | 4,169,421 |
| 2025-04-23 | 7.990 | 8.060 | 7.960 | 8.000 | 8.000 | 2,719,184 |
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.