Getein Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.400 | 8.580 | 8.390 | 8.460 | 8.460 | 7,175,948 |
| 2024-10-23 | 8.370 | 8.500 | 8.320 | 8.390 | 8.390 | 5,018,886 |
| 2024-10-22 | 8.250 | 8.420 | 8.200 | 8.380 | 8.380 | 5,146,645 |
| 2024-10-21 | 8.320 | 8.340 | 8.140 | 8.260 | 8.260 | 6,402,765 |
| 2024-10-18 | 8.120 | 8.410 | 8.120 | 8.300 | 8.300 | 6,427,240 |
| 2024-10-17 | 8.190 | 8.360 | 8.120 | 8.140 | 8.140 | 5,128,877 |
| 2024-10-16 | 8.160 | 8.260 | 8.070 | 8.180 | 8.180 | 5,645,624 |
| 2024-10-15 | 8.180 | 8.670 | 8.150 | 8.250 | 8.250 | 9,887,110 |
| 2024-10-14 | 8.220 | 8.270 | 8.010 | 8.240 | 8.240 | 6,467,159 |
| 2024-10-11 | 8.420 | 8.490 | 8.070 | 8.220 | 8.220 | 8,269,576 |
| 2024-10-10 | 8.600 | 8.790 | 8.370 | 8.420 | 8.420 | 10,476,496 |
| 2024-10-09 | 9.200 | 9.200 | 8.480 | 8.500 | 8.500 | 13,961,592 |
| 2024-10-08 | 9.720 | 9.740 | 8.820 | 9.250 | 9.250 | 25,334,140 |
| 2024-09-30 | 8.500 | 8.980 | 8.290 | 8.850 | 8.850 | 22,767,928 |
| 2024-09-27 | 8.020 | 8.350 | 7.950 | 8.280 | 8.280 | 11,576,465 |
| 2024-09-26 | 7.320 | 8.040 | 7.270 | 8.040 | 8.040 | 11,136,498 |
| 2024-09-25 | 7.230 | 7.440 | 7.230 | 7.310 | 7.310 | 3,182,623 |
| 2024-09-24 | 6.960 | 7.200 | 6.960 | 7.190 | 7.190 | 3,120,164 |
| 2024-09-23 | 6.970 | 7.040 | 6.930 | 6.950 | 6.950 | 2,094,293 |
| 2024-09-20 | 7.110 | 7.130 | 6.950 | 6.990 | 6.990 | 2,410,391 |
| 2024-09-19 | 6.970 | 7.150 | 6.940 | 7.080 | 7.080 | 2,394,904 |
| 2024-09-18 | 7.170 | 7.200 | 6.950 | 7.000 | 7.000 | 2,765,604 |
| 2024-09-13 | 7.350 | 7.360 | 7.190 | 7.200 | 7.200 | 1,356,245 |
| 2024-09-12 | 7.380 | 7.470 | 7.350 | 7.350 | 7.350 | 1,196,995 |
| 2024-09-11 | 7.370 | 7.440 | 7.320 | 7.360 | 7.360 | 1,370,912 |
| 2024-09-10 | 7.420 | 7.500 | 7.280 | 7.380 | 7.380 | 2,018,395 |
| 2024-09-09 | 7.470 | 7.580 | 7.400 | 7.460 | 7.460 | 1,874,892 |
| 2024-09-06 | 7.580 | 7.640 | 7.410 | 7.430 | 7.430 | 1,414,266 |
| 2024-09-05 | 7.490 | 7.620 | 7.490 | 7.600 | 7.600 | 1,595,685 |
| 2024-09-04 | 7.520 | 7.620 | 7.480 | 7.490 | 7.490 | 1,666,156 |
| 2024-09-03 | 7.520 | 7.660 | 7.450 | 7.580 | 7.580 | 2,410,012 |
| 2024-09-02 | 7.610 | 7.750 | 7.520 | 7.520 | 7.520 | 3,459,036 |
| 2024-08-30 | 7.550 | 7.650 | 7.450 | 7.550 | 7.550 | 3,679,820 |
| 2024-08-29 | 7.340 | 7.570 | 7.300 | 7.550 | 7.550 | 2,237,991 |
| 2024-08-28 | 7.280 | 7.480 | 7.110 | 7.360 | 7.360 | 3,298,157 |
| 2024-08-27 | 7.360 | 7.550 | 7.330 | 7.460 | 7.460 | 2,706,320 |
| 2024-08-26 | 7.310 | 7.370 | 7.230 | 7.360 | 7.360 | 2,814,256 |
| 2024-08-23 | 7.500 | 7.610 | 7.340 | 7.360 | 7.360 | 2,450,539 |
| 2024-08-22 | 7.570 | 7.660 | 7.490 | 7.510 | 7.510 | 3,148,953 |
| 2024-08-21 | 7.640 | 7.640 | 7.500 | 7.500 | 7.500 | 4,042,520 |
| 2024-08-20 | 7.920 | 7.940 | 7.640 | 7.660 | 7.660 | 6,172,728 |
| 2024-08-19 | 8.040 | 8.260 | 7.870 | 7.920 | 7.920 | 9,298,070 |
| 2024-08-16 | 7.760 | 8.200 | 7.650 | 8.030 | 8.030 | 8,740,036 |
| 2024-08-15 | 7.830 | 8.020 | 7.680 | 7.750 | 7.750 | 3,737,908 |
| 2024-08-14 | 7.800 | 7.850 | 7.670 | 7.710 | 7.710 | 2,614,795 |
| 2024-08-13 | 7.880 | 8.000 | 7.730 | 7.830 | 7.830 | 5,265,685 |
| 2024-08-12 | 7.840 | 8.050 | 7.800 | 7.920 | 7.920 | 5,814,130 |
| 2024-08-09 | 7.880 | 7.940 | 7.760 | 7.760 | 7.760 | 2,398,628 |
| 2024-08-08 | 7.810 | 7.980 | 7.720 | 7.900 | 7.900 | 2,508,110 |
| 2024-08-07 | 7.910 | 7.950 | 7.720 | 7.810 | 7.810 | 2,318,518 |
| 2024-08-06 | 7.730 | 7.920 | 7.720 | 7.890 | 7.890 | 3,216,815 |
| 2024-08-05 | 7.750 | 7.920 | 7.640 | 7.670 | 7.670 | 3,233,708 |
| 2024-08-02 | 7.660 | 7.970 | 7.650 | 7.750 | 7.750 | 3,707,960 |
| 2024-08-01 | 7.750 | 7.820 | 7.630 | 7.680 | 7.680 | 1,972,551 |
| 2024-07-31 | 7.390 | 7.700 | 7.340 | 7.700 | 7.700 | 2,839,891 |
| 2024-07-30 | 7.340 | 7.400 | 7.300 | 7.370 | 7.370 | 1,485,815 |
| 2024-07-29 | 7.420 | 7.430 | 7.320 | 7.360 | 7.360 | 1,229,338 |
| 2024-07-26 | 7.330 | 7.440 | 7.320 | 7.420 | 7.420 | 1,522,790 |
| 2024-07-25 | 7.270 | 7.420 | 7.220 | 7.310 | 7.310 | 1,478,500 |
| 2024-07-24 | 7.410 | 7.440 | 7.260 | 7.270 | 7.270 | 2,130,372 |
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.