Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.625 | 8.950 | 8.423 | 8.625 | 8.625 | 91,800 |
| 2024-04-25 | 8.500 | 9.000 | 8.356 | 8.625 | 8.625 | 174,846 |
| 2024-04-24 | 8.500 | 8.744 | 8.500 | 8.500 | 8.500 | 75,000 |
| 2024-04-23 | 8.285 | 8.875 | 8.285 | 8.500 | 8.500 | 80,646 |
| 2024-04-19 | 8.250 | 8.300 | 8.040 | 8.250 | 8.250 | 45,412 |
| 2024-04-18 | 8.250 | 8.410 | 8.070 | 8.250 | 8.250 | 59,696 |
| 2024-04-17 | 8.250 | 8.430 | 8.250 | 8.250 | 8.250 | 5,492 |
| 2024-04-16 | 8.250 | 8.442 | 8.040 | 8.250 | 8.250 | 31,929 |
| 2024-04-15 | 9.030 | 9.030 | 8.040 | 8.250 | 8.250 | 361,413 |
| 2024-04-12 | 9.050 | 9.050 | 8.600 | 9.050 | 9.050 | 75,164 |
| 2024-04-11 | 9.050 | 9.050 | 8.720 | 9.050 | 9.050 | 215,813 |
| 2024-04-10 | 9.050 | 9.100 | 8.700 | 9.050 | 9.050 | 39,872 |
| 2024-04-09 | 9.050 | 9.493 | 8.770 | 9.050 | 9.050 | 60,638 |
| 2024-04-08 | 9.000 | 9.500 | 8.938 | 9.050 | 9.050 | 287,712 |
| 2024-04-05 | 9.000 | 9.250 | 8.682 | 9.000 | 9.000 | 76,388 |
| 2024-04-04 | 9.000 | 9.400 | 8.666 | 9.000 | 9.000 | 308,756 |
| 2024-04-03 | 9.375 | 9.375 | 8.500 | 9.000 | 9.000 | 189,301 |
| 2024-04-02 | 9.088 | 9.900 | 9.088 | 9.500 | 9.500 | 689,684 |
| 2024-03-28 | 9.000 | 9.000 | 8.501 | 9.000 | 9.000 | 100 |
| 2024-03-27 | 9.000 | 9.100 | 8.501 | 9.000 | 9.000 | 37,138 |
| 2024-03-26 | 9.000 | 9.000 | 8.530 | 9.000 | 9.000 | 25,641 |
| 2024-03-25 | 9.000 | 9.400 | 8.500 | 9.000 | 9.000 | 390,821 |
| 2024-03-22 | 8.750 | 9.200 | 8.710 | 9.000 | 9.000 | 271,673 |
| 2024-03-21 | 9.000 | 10.478 | 8.660 | 8.750 | 8.750 | 1,658,757 |
| 2024-03-20 | 8.500 | 8.860 | 8.250 | 8.250 | 8.250 | 263,268 |
| 2024-03-19 | 8.500 | 8.750 | 8.000 | 8.500 | 8.500 | 30,431 |
| 2024-03-18 | 8.000 | 8.500 | 7.660 | 8.500 | 8.500 | 251,652 |
| 2024-03-15 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 419,207 |
| 2024-03-14 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 11,876 |
| 2024-03-12 | 8.500 | 8.875 | 7.805 | 8.000 | 8.000 | 161,086 |
| 2024-03-11 | 7.100 | 8.970 | 6.780 | 8.500 | 8.500 | 339,964 |
| 2024-03-08 | 7.350 | 7.476 | 6.830 | 7.100 | 7.100 | 35,824 |
| 2024-03-07 | 6.900 | 7.350 | 6.700 | 7.350 | 7.350 | 58,000 |
| 2024-03-06 | 7.050 | 7.050 | 6.650 | 6.900 | 6.900 | 81,142 |
| 2024-03-05 | 7.500 | 7.600 | 7.050 | 7.500 | 7.500 | 51,741 |
| 2024-03-04 | 8.000 | 8.000 | 7.469 | 7.700 | 7.700 | 177,669 |
| 2024-03-01 | 8.250 | 8.320 | 8.000 | 8.250 | 8.250 | 122,788 |
| 2024-02-29 | 8.250 | 8.305 | 8.005 | 8.250 | 8.250 | 67,767 |
| 2024-02-28 | 8.250 | 8.500 | 8.150 | 8.250 | 8.250 | 30,370 |
| 2024-02-27 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 221,213 |
| 2024-02-26 | 8.550 | 8.550 | 8.000 | 8.500 | 8.500 | 76,756 |
| 2024-02-23 | 9.000 | 9.488 | 8.618 | 9.000 | 9.000 | 48,806 |
| 2024-02-22 | 9.000 | 9.400 | 8.525 | 9.000 | 9.000 | 72,874 |
| 2024-02-21 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 99,458 |
| 2024-02-20 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 1,052 |
| 2024-02-19 | 9.000 | 9.000 | 8.234 | 8.750 | 8.750 | 193,200 |
| 2024-02-16 | 9.250 | 9.985 | 8.625 | 9.250 | 9.250 | 74,303 |
| 2024-02-15 | 9.000 | 10.000 | 8.525 | 9.500 | 9.500 | 332,123 |
| 2024-02-14 | 9.000 | 9.500 | 8.750 | 9.000 | 9.000 | 13,399 |
| 2024-02-13 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 15,642 |
| 2024-02-12 | 9.000 | 9.500 | 8.600 | 9.000 | 9.000 | 14,264 |
| 2024-02-09 | 10.000 | 10.200 | 8.750 | 9.000 | 9.000 | 95,618 |
| 2024-02-08 | 9.000 | 10.528 | 8.750 | 10.000 | 10.000 | 325,219 |
| 2024-02-07 | 8.470 | 9.405 | 8.470 | 9.000 | 9.000 | 458,084 |
| 2024-02-06 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 29,242 |
| 2024-02-05 | 7.900 | 8.180 | 7.500 | 8.000 | 8.000 | 75,538 |
| 2024-02-02 | 7.750 | 7.900 | 7.530 | 7.900 | 7.900 | 74,766 |
| 2024-02-01 | 8.000 | 8.000 | 7.439 | 7.750 | 7.750 | 71,404 |
| 2024-01-31 | 8.125 | 8.125 | 7.500 | 8.000 | 8.000 | 90,296 |
| 2024-01-30 | 8.250 | 8.720 | 8.100 | 8.250 | 8.250 | 236,225 |
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.