Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 6.550 | 6.744 | 6.300 | 6.400 | 6.400 | 154,551 |
| 2023-10-26 | 6.750 | 6.750 | 6.310 | 6.550 | 6.550 | 154,111 |
| 2023-10-25 | 6.750 | 6.750 | 6.665 | 6.750 | 6.750 | 10,404 |
| 2023-10-23 | 6.750 | 7.000 | 6.664 | 6.750 | 6.750 | 89,378 |
| 2023-10-20 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 72 |
| 2023-10-19 | 6.750 | 6.750 | 6.664 | 6.750 | 6.750 | 3,313 |
| 2023-10-18 | 7.000 | 7.400 | 6.700 | 6.750 | 6.750 | 300,019 |
| 2023-10-17 | 6.850 | 7.450 | 6.520 | 7.000 | 7.000 | 530,453 |
| 2023-10-16 | 7.200 | 7.200 | 6.700 | 6.850 | 6.850 | 707,636 |
| 2023-10-13 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 8,232 |
| 2023-10-12 | 7.250 | 7.250 | 7.022 | 7.250 | 7.250 | 49,036 |
| 2023-10-11 | 7.250 | 7.250 | 7.165 | 7.250 | 7.250 | 14,321 |
| 2023-10-10 | 7.250 | 7.250 | 7.165 | 7.250 | 7.250 | 5 |
| 2023-10-09 | 7.250 | 7.250 | 7.231 | 7.250 | 7.250 | 15,948 |
| 2023-10-05 | 7.250 | 7.450 | 7.050 | 7.250 | 7.250 | 52,734 |
| 2023-10-04 | 7.350 | 7.400 | 7.000 | 7.250 | 7.250 | 291,711 |
| 2023-10-02 | 7.350 | 7.475 | 7.256 | 7.350 | 7.350 | 145,519 |
| 2023-09-29 | 7.500 | 7.800 | 7.200 | 7.350 | 7.350 | 238,979 |
| 2023-09-28 | 7.300 | 7.800 | 7.300 | 7.500 | 7.500 | 82,559 |
| 2023-09-27 | 7.500 | 7.500 | 7.300 | 7.400 | 7.400 | 199,392 |
| 2023-09-26 | 7.750 | 8.000 | 7.500 | 7.600 | 7.600 | 254,085 |
| 2023-09-25 | 9.000 | 9.000 | 7.000 | 7.750 | 7.750 | 1,183,962 |
| 2023-09-22 | 9.100 | 9.470 | 9.006 | 9.250 | 9.250 | 192,862 |
| 2023-09-21 | 8.700 | 9.100 | 8.506 | 9.100 | 9.100 | 54,468 |
| 2023-09-20 | 8.400 | 8.990 | 8.300 | 8.700 | 8.700 | 2,451,407 |
| 2023-09-19 | 8.370 | 8.490 | 8.370 | 8.400 | 8.400 | 453,704 |
| 2023-09-18 | 8.400 | 8.500 | 7.675 | 8.500 | 8.500 | 577,951 |
| 2023-09-15 | 8.400 | 8.400 | 8.320 | 8.400 | 8.400 | 109,801 |
| 2023-09-14 | 8.400 | 8.460 | 8.320 | 8.400 | 8.400 | 63,797 |
| 2023-09-13 | 8.400 | 8.400 | 8.125 | 8.400 | 8.400 | 128,632 |
| 2023-09-11 | 8.580 | 8.580 | 8.100 | 8.400 | 8.400 | 58,027 |
| 2023-09-08 | 8.650 | 8.650 | 8.300 | 8.650 | 8.650 | 2,520 |
| 2023-09-07 | 8.650 | 8.650 | 8.050 | 8.650 | 8.650 | 362,447 |
| 2023-09-06 | 8.650 | 8.650 | 8.300 | 8.650 | 8.650 | 50,000 |
| 2023-09-05 | 8.650 | 8.650 | 8.480 | 8.650 | 8.650 | 26,411 |
| 2023-09-04 | 8.750 | 8.750 | 8.000 | 8.750 | 8.750 | 57,500 |
| 2023-09-01 | 8.750 | 8.750 | 8.505 | 8.750 | 8.750 | 101,486 |
| 2023-08-31 | 8.750 | 8.750 | 8.505 | 8.750 | 8.750 | 50,000 |
| 2023-08-30 | 8.400 | 8.731 | 8.300 | 8.700 | 8.700 | 117,725 |
| 2023-08-29 | 9.000 | 9.000 | 8.302 | 8.400 | 8.400 | 158,510 |
| 2023-08-25 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 50,214 |
| 2023-08-24 | 9.100 | 9.120 | 9.000 | 9.100 | 9.100 | 53,500 |
| 2023-08-23 | 9.100 | 9.120 | 8.960 | 9.100 | 9.100 | 67,626 |
| 2023-08-22 | 9.100 | 9.150 | 9.000 | 9.100 | 9.100 | 47,164 |
| 2023-08-21 | 9.400 | 9.400 | 9.050 | 9.100 | 9.100 | 240,624 |
| 2023-08-18 | 9.550 | 9.695 | 9.400 | 9.450 | 9.450 | 203,188 |
| 2023-08-17 | 9.700 | 9.750 | 9.455 | 9.700 | 9.700 | 115,231 |
| 2023-08-16 | 9.700 | 9.700 | 9.526 | 9.700 | 9.700 | 13,540 |
| 2023-08-15 | 9.700 | 9.890 | 9.700 | 9.700 | 9.700 | 5,747 |
| 2023-08-14 | 9.825 | 10.100 | 9.536 | 9.700 | 9.700 | 64,010 |
| 2023-08-11 | 10.200 | 10.200 | 9.825 | 9.825 | 9.825 | 35,457 |
| 2023-08-10 | 10.238 | 10.238 | 10.007 | 10.125 | 10.125 | 69,646 |
| 2023-08-09 | 10.250 | 10.270 | 10.100 | 10.250 | 10.250 | 115,030 |
| 2023-08-08 | 11.375 | 11.700 | 10.000 | 10.250 | 10.250 | 1,958,571 |
| 2023-08-07 | 9.900 | 11.740 | 9.800 | 11.375 | 11.375 | 941,254 |
| 2023-08-03 | 9.900 | 9.934 | 9.800 | 9.900 | 9.900 | 9,950 |
| 2023-08-02 | 9.900 | 9.900 | 9.800 | 9.900 | 9.900 | 130,896 |
| 2023-08-01 | 9.900 | 9.900 | 9.800 | 9.900 | 9.900 | 66 |
| 2023-07-31 | 9.900 | 9.900 | 9.728 | 9.900 | 9.900 | 30,751 |
| 2023-07-28 | 9.900 | 10.000 | 9.810 | 9.900 | 9.900 | 5,549 |
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.