Getech Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	7.160	8.450	7.160	8.250	8.250	303,178
2024-01-26	6.850	7.196	6.850	6.850	6.850	695
2024-01-25	6.850	7.196	6.850	6.850	6.850	10,083
2024-01-24	6.850	7.160	6.500	6.850	6.850	30,841
2024-01-23	7.000	7.179	6.814	6.850	6.850	26,798
2024-01-19	7.000	7.350	6.500	7.000	7.000	25,123
2024-01-18	7.000	7.400	7.000	7.000	7.000	2,405
2024-01-17	6.760	7.000	6.760	7.000	7.000	82,185
2024-01-16	7.250	7.425	6.500	6.750	6.750	228,151
2024-01-15	6.520	7.475	6.520	7.250	7.250	245,335
2024-01-12	6.300	6.485	6.300	6.400	6.400	125,000
2024-01-11	6.150	6.360	5.850	6.250	6.250	283,269
2024-01-10	5.900	6.150	5.800	6.150	6.150	158,038
2024-01-09	6.725	6.725	6.000	6.000	6.000	239,814
2024-01-08	6.750	6.750	6.725	6.750	6.750	631
2024-01-05	6.750	7.000	6.505	6.750	6.750	52,781
2024-01-04	6.750	6.945	6.500	6.750	6.750	149,728
2024-01-03	6.180	7.485	6.180	6.750	6.750	1,823,123
2024-01-02	5.250	5.450	5.000	5.250	5.250	56,980
2023-12-29	5.250	5.400	5.250	5.250	5.250	20,186
2023-12-28	5.250	5.450	5.250	5.250	5.250	55
2023-12-27	5.100	5.450	4.744	5.250	5.250	136,722
2023-12-22	5.100	5.216	5.100	5.100	5.100	20,000
2023-12-21	5.100	5.216	4.712	5.100	5.100	169,159
2023-12-20	5.100	5.100	4.100	5.100	5.100	1,216,744
2023-12-19	5.100	5.200	5.002	5.100	5.100	210,596
2023-12-18	5.250	5.301	5.000	5.100	5.100	109,806
2023-12-15	5.250	5.600	5.020	5.250	5.250	1,497,001
2023-12-14	6.200	7.350	6.200	7.250	7.250	643,378
2023-12-13	5.845	6.000	5.845	6.000	6.000	108,458
2023-12-12	5.250	5.693	5.050	5.600	5.600	151,698
2023-12-11	5.500	5.500	5.200	5.250	5.250	66,870
2023-12-08	5.600	5.600	5.208	5.600	5.600	4,691
2023-12-07	5.600	5.600	5.225	5.600	5.600	20,000
2023-12-06	5.600	5.600	5.208	5.600	5.600	107,515
2023-12-05	5.750	5.785	5.500	5.750	5.750	112,321
2023-12-04	5.800	5.880	5.600	5.750	5.750	17,200
2023-12-01	5.800	5.978	5.600	5.800	5.800	61,693
2023-11-30	5.800	5.800	5.612	5.800	5.800	36,602
2023-11-29	6.050	6.240	5.612	6.050	6.050	65,287
2023-11-28	6.150	6.300	5.500	6.050	6.050	1,284,824
2023-11-24	6.150	6.150	6.000	6.150	6.150	78,183
2023-11-23	6.150	6.250	6.009	6.150	6.150	107,829
2023-11-22	6.150	6.269	6.078	6.150	6.150	17,794
2023-11-21	6.150	6.297	6.150	6.150	6.150	2
2023-11-20	6.150	6.150	6.008	6.150	6.150	60
2023-11-17	6.150	6.150	6.078	6.150	6.150	12,608
2023-11-15	6.150	6.275	6.078	6.150	6.150	46,263
2023-11-14	6.250	6.300	6.150	6.150	6.150	2
2023-11-13	6.250	6.250	6.125	6.250	6.250	48,896
2023-11-10	6.250	6.488	6.125	6.250	6.250	113,187
2023-11-09	6.250	6.250	6.110	6.250	6.250	3,782
2023-11-08	6.100	6.250	6.050	6.250	6.250	127,500
2023-11-07	6.100	6.179	6.100	6.100	6.100	10,147
2023-11-06	6.150	6.200	6.060	6.100	6.100	29,637
2023-11-03	6.150	6.290	6.150	6.150	6.150	1
2023-11-02	6.150	6.200	6.150	6.150	6.150	16,064
2023-11-01	6.150	6.200	6.060	6.150	6.150	9,810
2023-10-31	6.150	6.200	6.150	6.150	6.150	5,027
2023-10-30	6.400	6.498	6.000	6.150	6.150	129,887

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.