Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.150 | 2.300 | 1.925 | 1.950 | 1.950 | 1,441,896 |
| 2024-07-25 | 2.300 | 2.400 | 2.150 | 2.150 | 2.150 | 1,119,050 |
| 2024-07-24 | 2.489 | 2.489 | 2.100 | 2.300 | 2.300 | 1,040,486 |
| 2024-07-23 | 2.600 | 2.600 | 2.400 | 2.500 | 2.500 | 577,200 |
| 2024-07-22 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 30,000 |
| 2024-07-19 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 69,231 |
| 2024-07-18 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 628,496 |
| 2024-07-17 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 403,563 |
| 2024-07-16 | 2.999 | 2.999 | 2.600 | 2.650 | 2.650 | 880,819 |
| 2024-07-15 | 2.920 | 3.485 | 2.910 | 3.100 | 3.100 | 2,551,069 |
| 2024-07-12 | 2.920 | 2.944 | 2.840 | 2.920 | 2.920 | 360,129 |
| 2024-07-11 | 2.850 | 2.920 | 2.842 | 2.920 | 2.920 | 313,579 |
| 2024-07-10 | 2.690 | 2.850 | 2.690 | 2.850 | 2.850 | 435,721 |
| 2024-07-09 | 2.650 | 2.666 | 2.650 | 2.650 | 2.650 | 187,212 |
| 2024-07-08 | 2.650 | 2.700 | 2.625 | 2.650 | 2.650 | 202,158 |
| 2024-07-05 | 2.650 | 2.749 | 2.650 | 2.650 | 2.650 | 393,882 |
| 2024-07-04 | 2.800 | 2.800 | 2.650 | 2.650 | 2.650 | 271,188 |
| 2024-07-03 | 2.850 | 2.870 | 2.850 | 2.850 | 2.850 | 148,840 |
| 2024-07-02 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 30,040 |
| 2024-07-01 | 2.900 | 2.900 | 2.803 | 2.850 | 2.850 | 71,985 |
| 2024-06-28 | 2.903 | 3.110 | 2.903 | 3.050 | 3.050 | 479,590 |
| 2024-06-27 | 3.149 | 3.149 | 2.800 | 2.900 | 2.900 | 1,666,415 |
| 2024-06-26 | 3.350 | 3.700 | 3.050 | 3.150 | 3.150 | 1,387,284 |
| 2024-06-25 | 2.950 | 3.395 | 2.950 | 3.350 | 3.350 | 4,407,155 |
| 2024-06-24 | 3.190 | 3.190 | 2.800 | 2.930 | 2.930 | 1,890,546 |
| 2024-06-21 | 4.500 | 4.500 | 2.700 | 3.250 | 3.250 | 6,942,666 |
| 2024-06-20 | 7.250 | 7.250 | 4.500 | 4.550 | 4.550 | 3,825,864 |
| 2024-06-19 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 112,607 |
| 2024-06-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 48,641 |
| 2024-06-17 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 102,774 |
| 2024-06-14 | 7.625 | 7.710 | 7.530 | 7.625 | 7.625 | 140,287 |
| 2024-06-13 | 8.400 | 8.400 | 7.500 | 7.625 | 7.625 | 590,512 |
| 2024-06-11 | 8.500 | 8.500 | 8.250 | 8.500 | 8.500 | 10,314 |
| 2024-06-10 | 8.800 | 8.800 | 8.450 | 8.500 | 8.500 | 78,174 |
| 2024-06-05 | 8.875 | 8.875 | 8.750 | 8.875 | 8.875 | 54,895 |
| 2024-06-04 | 9.000 | 9.000 | 8.775 | 9.000 | 9.000 | 12,461 |
| 2024-06-03 | 9.000 | 9.100 | 8.775 | 9.000 | 9.000 | 49,271 |
| 2024-05-31 | 9.258 | 9.258 | 9.000 | 9.000 | 9.000 | 116,555 |
| 2024-05-30 | 9.375 | 9.375 | 9.250 | 9.375 | 9.375 | 77,157 |
| 2024-05-29 | 9.375 | 9.375 | 9.250 | 9.375 | 9.375 | 22,286 |
| 2024-05-28 | 9.375 | 9.375 | 9.250 | 9.375 | 9.375 | 45,746 |
| 2024-05-24 | 9.500 | 9.500 | 9.250 | 9.375 | 9.375 | 20,108 |
| 2024-05-23 | 9.625 | 9.625 | 9.500 | 9.625 | 9.625 | 184,098 |
| 2024-05-22 | 9.625 | 9.700 | 9.500 | 9.625 | 9.625 | 167,996 |
| 2024-05-21 | 9.758 | 9.758 | 9.500 | 9.625 | 9.625 | 118,647 |
| 2024-05-20 | 9.875 | 9.875 | 9.758 | 9.875 | 9.875 | 211,153 |
| 2024-05-17 | 10.250 | 10.800 | 9.800 | 9.875 | 9.875 | 411,147 |
| 2024-05-16 | 9.750 | 10.480 | 9.530 | 10.250 | 10.250 | 821,612 |
| 2024-05-15 | 8.750 | 9.750 | 8.622 | 9.750 | 9.750 | 326,355 |
| 2024-05-14 | 8.750 | 8.900 | 8.750 | 8.750 | 8.750 | 5,561 |
| 2024-05-13 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 303,555 |
| 2024-05-10 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 282,435 |
| 2024-05-09 | 8.750 | 9.150 | 8.650 | 9.000 | 9.000 | 137,073 |
| 2024-05-07 | 9.125 | 9.325 | 8.625 | 8.875 | 8.875 | 464,056 |
| 2024-05-03 | 9.125 | 9.280 | 8.772 | 9.125 | 9.125 | 54,240 |
| 2024-05-02 | 9.125 | 9.345 | 8.787 | 9.125 | 9.125 | 5,437 |
| 2024-05-01 | 9.000 | 9.396 | 8.772 | 9.125 | 9.125 | 23,451 |
| 2024-04-30 | 8.825 | 9.480 | 8.825 | 9.200 | 9.200 | 272,044 |
| 2024-04-29 | 8.625 | 8.625 | 8.450 | 8.625 | 8.625 | 42,000 |
| 2024-04-26 | 8.625 | 8.950 | 8.423 | 8.625 | 8.625 | 91,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.