Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.125	13.125	12.825	13.125	13.125	152
2023-04-25	13.125	13.253	12.863	13.125	13.125	9,233
2023-04-24	13.125	13.253	12.758	13.125	13.125	83,551
2023-04-21	13.125	13.195	12.760	13.125	13.125	73,929
2023-04-20	13.125	13.253	13.125	13.125	13.125	747
2023-04-19	13.125	13.253	12.885	13.125	13.125	32,500
2023-04-18	12.900	13.493	12.900	13.125	13.125	191,846
2023-04-17	12.375	12.743	12.225	12.500	12.500	57,939
2023-04-14	13.250	13.400	12.225	12.375	12.375	248,895
2023-04-13	13.375	13.425	13.250	13.250	13.250	5,220
2023-04-12	13.375	13.480	13.067	13.375	13.375	3,670
2023-04-11	13.250	13.580	13.005	13.375	13.375	49,475
2023-04-06	13.250	13.440	13.005	13.250	13.250	17,148
2023-04-05	13.125	13.460	13.033	13.250	13.250	69,210
2023-04-04	14.000	14.225	13.030	13.125	13.125	137,721
2023-04-03	14.000	14.000	13.600	14.000	14.000	75,000
2023-03-31	14.250	14.250	13.600	14.000	14.000	5,182
2023-03-30	14.250	14.900	14.000	14.625	14.625	331,831
2023-03-29	13.875	13.950	13.508	13.875	13.875	3,026
2023-03-28	13.875	13.875	13.508	13.875	13.875	848
2023-03-24	13.875	14.243	13.700	13.875	13.875	32,000
2023-03-23	13.500	13.875	13.500	13.875	13.875	80,214
2023-03-22	13.639	13.639	13.020	13.250	13.250	44,324
2023-03-21	13.000	14.000	13.000	13.750	13.750	173,841
2023-03-20	14.000	14.000	12.695	12.750	12.750	174,545
2023-03-17	13.750	14.343	13.550	14.250	14.250	182,680
2023-03-16	13.750	13.750	13.550	13.750	13.750	12,307
2023-03-15	14.525	14.525	13.000	13.750	13.750	383,136
2023-03-14	15.125	15.125	15.025	15.125	15.125	5,700
2023-03-13	15.600	15.600	14.500	15.125	15.125	146,716
2023-03-10	15.750	15.750	15.260	15.750	15.750	63,000
2023-03-09	16.250	16.380	15.660	16.000	16.000	11,959
2023-03-08	16.750	16.980	16.000	16.250	16.250	66,208
2023-03-07	16.750	17.425	16.530	16.750	16.750	183,997
2023-03-06	14.880	17.000	14.880	16.750	16.750	693,746
2023-03-03	14.500	15.000	14.060	14.500	14.500	47,222
2023-03-02	14.500	14.670	14.500	14.500	14.500	34
2023-03-01	14.668	14.668	14.011	14.500	14.500	52,329
2023-02-28	15.450	15.450	14.600	15.000	15.000	185,021
2023-02-27	15.750	15.750	15.260	15.750	15.750	21,064
2023-02-24	15.593	15.593	15.150	15.500	15.500	72,909
2023-02-23	15.625	15.639	15.200	15.500	15.500	152,000
2023-02-22	15.750	15.990	15.550	15.625	15.625	42,182
2023-02-21	15.750	15.750	15.500	15.750	15.750	100,000
2023-02-20	15.750	16.089	15.750	15.750	15.750	19,901
2023-02-17	15.875	15.970	15.505	15.750	15.750	53,136
2023-02-16	16.000	16.195	15.760	15.875	15.875	59,193
2023-02-15	14.650	16.000	14.650	16.000	16.000	313,588
2023-02-14	15.000	15.200	14.371	14.625	14.625	93,889
2023-02-13	14.625	15.000	14.350	15.000	15.000	193,726
2023-02-10	15.315	15.315	14.315	14.625	14.625	82,761
2023-02-09	15.500	15.845	15.060	15.625	15.625	145,582
2023-02-08	14.806	15.500	14.806	15.500	15.500	37,155
2023-02-07	13.875	15.217	13.775	14.750	14.750	441,744
2023-02-06	14.100	14.100	13.800	13.875	13.875	61,435
2023-02-03	14.500	14.500	14.200	14.250	14.250	43,758
2023-02-02	14.500	14.586	14.200	14.500	14.500	133,877
2023-02-01	14.375	14.750	14.165	14.500	14.500	58,420
2023-01-31	15.000	15.000	14.005	14.375	14.375	99,100
2023-01-30	15.250	15.250	14.010	15.000	15.000	365,576

← NewerPage 15 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.