Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.900	9.900	9.805	9.900	9.900	6,002
2023-07-26	9.900	9.900	9.810	9.900	9.900	13,160
2023-07-25	9.900	9.900	9.830	9.900	9.900	5,086
2023-07-24	9.850	9.900	9.810	9.900	9.900	25,000
2023-07-21	9.810	9.850	9.810	9.850	9.850	26,157
2023-07-20	9.650	9.800	9.500	9.800	9.800	183,175
2023-07-19	9.550	9.650	9.350	9.650	9.650	309,615
2023-07-18	9.600	9.613	9.302	9.550	9.550	56,800
2023-07-17	10.000	10.250	9.500	9.600	9.600	971,335
2023-07-14	9.400	9.450	9.300	9.450	9.450	154,750
2023-07-13	9.400	9.400	9.300	9.400	9.400	40,118
2023-07-12	9.400	9.400	9.260	9.400	9.400	15,000
2023-07-11	9.600	9.600	9.250	9.600	9.600	100,000
2023-07-10	9.750	9.750	9.500	9.750	9.750	42,277
2023-07-07	9.800	9.800	9.600	9.800	9.800	6,511
2023-07-06	9.800	9.800	9.604	9.800	9.800	32,563
2023-07-05	9.800	9.870	9.604	9.800	9.800	13,010
2023-07-04	9.650	9.800	9.600	9.800	9.800	5,000
2023-07-03	9.650	9.675	9.650	9.650	9.650	29,663
2023-06-30	9.600	9.700	9.550	9.650	9.650	224,154
2023-06-29	10.350	10.440	9.520	9.600	9.600	115,852
2023-06-28	10.150	10.485	10.000	10.350	10.350	166,555
2023-06-27	12.688	12.688	10.290	10.350	10.350	1,111,707
2023-06-26	13.020	13.020	12.750	12.875	12.875	22,746
2023-06-22	13.250	13.400	13.250	13.250	13.250	38
2023-06-21	13.500	13.500	13.250	13.250	13.250	10,000
2023-06-20	13.625	13.625	13.500	13.625	13.625	15,756
2023-06-19	13.625	13.625	13.500	13.625	13.625	322
2023-06-16	13.625	13.625	13.500	13.625	13.625	54,074
2023-06-15	13.750	14.000	13.700	14.000	14.000	188,747
2023-06-14	13.750	13.750	13.500	13.750	13.750	6,433
2023-06-12	13.750	13.750	13.600	13.750	13.750	4,157
2023-06-09	13.750	13.750	13.600	13.750	13.750	29,485
2023-06-08	12.900	13.990	12.900	13.750	13.750	427,146
2023-06-07	12.500	12.980	12.120	12.500	12.500	6,392
2023-06-06	13.000	13.000	12.500	12.500	12.500	111,535
2023-06-05	13.725	13.725	13.200	13.250	13.250	139,583
2023-06-02	13.250	13.491	13.010	13.250	13.250	3,177
2023-05-31	13.250	13.406	13.250	13.250	13.250	2,000
2023-05-30	13.250	13.500	13.002	13.250	13.250	103,129
2023-05-26	14.000	14.000	13.250	13.250	13.250	165,006
2023-05-25	14.250	14.250	14.005	14.250	14.250	7,214
2023-05-24	14.250	14.250	14.050	14.250	14.250	55,000
2023-05-23	14.860	14.860	14.500	14.625	14.625	133,700
2023-05-22	15.000	15.195	14.860	15.000	15.000	22,392
2023-05-19	15.000	15.000	14.860	15.000	15.000	52,477
2023-05-18	15.000	15.250	15.000	15.000	15.000	57,385
2023-05-17	14.750	14.750	14.560	14.750	14.750	26,489
2023-05-16	15.125	15.125	15.030	15.125	15.125	136,567
2023-05-15	15.125	15.480	15.010	15.125	15.125	9,384
2023-05-12	15.125	15.493	14.998	15.125	15.125	15,279
2023-05-11	15.000	15.450	14.830	15.125	15.125	70,361
2023-05-10	15.250	15.450	15.000	15.000	15.000	22,879
2023-05-09	15.500	15.500	15.250	15.250	15.250	32,192
2023-05-05	15.750	15.750	15.500	15.750	15.750	8,550
2023-05-04	12.900	15.950	12.900	15.750	15.750	678,224
2023-05-03	12.500	13.000	12.350	12.750	12.750	138,166
2023-05-02	12.750	13.000	12.250	12.500	12.500	82,242
2023-04-28	12.825	12.825	12.750	12.750	12.750	3,864
2023-04-27	13.125	13.238	12.810	13.000	13.000	42,038

← NewerPage 14 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.