Getein Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.170 | 8.500 | 8.170 | 8.270 | 8.270 | 6,843,446 |
| 2025-01-16 | 8.230 | 8.360 | 8.150 | 8.240 | 8.240 | 4,072,894 |
| 2025-01-15 | 8.020 | 8.390 | 8.000 | 8.240 | 8.240 | 7,231,333 |
| 2025-01-14 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 3,286,954 |
| 2025-01-13 | 7.960 | 7.960 | 7.750 | 7.820 | 7.820 | 4,166,650 |
| 2025-01-10 | 7.840 | 8.190 | 7.780 | 8.010 | 8.010 | 7,308,512 |
| 2025-01-09 | 7.860 | 7.940 | 7.770 | 7.860 | 7.860 | 2,411,970 |
| 2025-01-08 | 7.900 | 8.000 | 7.720 | 7.870 | 7.870 | 3,522,625 |
| 2025-01-07 | 8.020 | 8.020 | 7.770 | 7.940 | 7.940 | 3,834,703 |
| 2025-01-06 | 7.850 | 8.060 | 7.820 | 7.960 | 7.960 | 3,100,607 |
| 2025-01-03 | 8.030 | 8.150 | 7.840 | 7.870 | 7.870 | 4,306,549 |
| 2025-01-02 | 8.220 | 8.300 | 7.960 | 8.030 | 8.030 | 4,313,759 |
| 2024-12-31 | 8.420 | 8.550 | 8.190 | 8.250 | 8.250 | 5,566,636 |
| 2024-12-30 | 8.330 | 8.530 | 8.250 | 8.470 | 8.470 | 4,567,724 |
| 2024-12-27 | 8.250 | 8.380 | 8.200 | 8.360 | 8.360 | 3,071,872 |
| 2024-12-26 | 8.230 | 8.350 | 8.210 | 8.250 | 8.250 | 2,375,968 |
| 2024-12-25 | 8.400 | 8.400 | 8.210 | 8.270 | 8.270 | 2,445,004 |
| 2024-12-24 | 8.320 | 8.430 | 8.270 | 8.350 | 8.350 | 3,314,980 |
| 2024-12-23 | 8.590 | 8.630 | 8.240 | 8.260 | 8.260 | 5,044,200 |
| 2024-12-20 | 8.560 | 8.710 | 8.520 | 8.580 | 8.580 | 2,416,820 |
| 2024-12-19 | 8.550 | 8.630 | 8.430 | 8.570 | 8.570 | 3,521,353 |
| 2024-12-18 | 8.650 | 8.710 | 8.560 | 8.600 | 8.600 | 3,152,356 |
| 2024-12-17 | 8.970 | 8.980 | 8.580 | 8.620 | 8.620 | 6,446,036 |
| 2024-12-16 | 9.010 | 9.090 | 8.950 | 8.990 | 8.990 | 3,770,998 |
| 2024-12-13 | 9.130 | 9.130 | 9.000 | 9.010 | 9.010 | 4,441,278 |
| 2024-12-12 | 9.130 | 9.150 | 9.040 | 9.140 | 9.140 | 4,555,910 |
| 2024-12-11 | 8.980 | 9.090 | 8.970 | 9.090 | 9.090 | 3,538,946 |
| 2024-12-10 | 9.200 | 9.220 | 8.970 | 9.000 | 9.000 | 6,664,402 |
| 2024-12-09 | 9.040 | 9.110 | 8.930 | 9.000 | 9.000 | 4,079,623 |
| 2024-12-06 | 8.970 | 9.060 | 8.960 | 9.040 | 9.040 | 4,519,008 |
| 2024-12-05 | 8.880 | 8.970 | 8.850 | 8.960 | 8.960 | 3,489,192 |
| 2024-12-04 | 9.040 | 9.060 | 8.830 | 8.880 | 8.880 | 5,289,404 |
| 2024-12-03 | 9.200 | 9.200 | 8.980 | 9.060 | 9.060 | 6,494,900 |
| 2024-12-02 | 9.100 | 9.220 | 9.060 | 9.210 | 9.210 | 7,853,704 |
| 2024-11-29 | 9.000 | 9.150 | 8.900 | 9.090 | 9.090 | 6,964,596 |
| 2024-11-28 | 9.030 | 9.100 | 8.950 | 9.000 | 9.000 | 5,273,460 |
| 2024-11-27 | 9.100 | 9.160 | 8.750 | 9.050 | 9.050 | 7,284,282 |
| 2024-11-26 | 8.930 | 9.200 | 8.900 | 9.100 | 9.100 | 9,343,240 |
| 2024-11-25 | 8.820 | 8.990 | 8.720 | 8.980 | 8.980 | 8,436,890 |
| 2024-11-22 | 9.080 | 9.140 | 8.760 | 8.790 | 8.790 | 7,655,531 |
| 2024-11-21 | 9.150 | 9.240 | 9.000 | 9.110 | 9.110 | 8,994,231 |
| 2024-11-20 | 9.050 | 9.260 | 8.980 | 9.180 | 9.180 | 14,970,430 |
| 2024-11-19 | 8.560 | 9.030 | 8.510 | 8.960 | 8.960 | 12,946,001 |
| 2024-11-18 | 8.630 | 8.750 | 8.470 | 8.510 | 8.510 | 5,577,024 |
| 2024-11-15 | 8.620 | 8.770 | 8.600 | 8.610 | 8.610 | 4,488,272 |
| 2024-11-14 | 8.910 | 8.940 | 8.640 | 8.670 | 8.670 | 5,378,644 |
| 2024-11-13 | 8.900 | 9.080 | 8.760 | 8.940 | 8.940 | 5,589,349 |
| 2024-11-12 | 8.920 | 9.180 | 8.920 | 8.970 | 8.970 | 11,509,034 |
| 2024-11-11 | 8.820 | 8.910 | 8.750 | 8.900 | 8.900 | 5,853,938 |
| 2024-11-08 | 9.020 | 9.070 | 8.800 | 8.870 | 8.870 | 8,539,448 |
| 2024-11-07 | 8.560 | 9.050 | 8.520 | 8.950 | 8.950 | 12,199,233 |
| 2024-11-06 | 8.590 | 8.660 | 8.480 | 8.600 | 8.600 | 7,047,657 |
| 2024-11-05 | 8.470 | 8.620 | 8.410 | 8.590 | 8.590 | 6,714,344 |
| 2024-11-04 | 8.350 | 8.480 | 8.330 | 8.480 | 8.480 | 5,148,391 |
| 2024-11-01 | 8.460 | 8.750 | 8.270 | 8.350 | 8.350 | 9,043,643 |
| 2024-10-31 | 8.340 | 8.670 | 8.300 | 8.480 | 8.480 | 8,501,011 |
| 2024-10-30 | 8.410 | 8.480 | 8.220 | 8.340 | 8.340 | 5,013,455 |
| 2024-10-29 | 8.640 | 8.730 | 8.390 | 8.410 | 8.410 | 6,759,349 |
| 2024-10-28 | 8.460 | 8.630 | 8.420 | 8.620 | 8.620 | 5,765,038 |
| 2024-10-25 | 8.460 | 8.530 | 8.400 | 8.470 | 8.470 | 6,076,928 |
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.