Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	15.750	15.780	15.050	15.250	15.250	66,975
2023-01-26	15.750	15.800	15.750	15.750	15.750	50,000
2023-01-25	16.340	16.340	15.519	15.750	15.750	106,744
2023-01-24	16.875	17.010	15.500	16.500	16.500	209,766
2023-01-23	15.000	17.260	15.000	16.875	16.875	1,757,060
2023-01-20	12.875	14.000	12.550	13.750	13.750	369,652
2023-01-19	12.875	13.000	12.575	12.750	12.750	111,000
2023-01-18	12.910	12.910	12.760	12.875	12.875	85,883
2023-01-17	13.250	13.500	12.500	13.125	13.125	303,677
2023-01-16	14.000	14.850	13.049	13.250	13.250	251,886
2023-01-13	12.125	14.490	12.060	14.000	14.000	474,425
2023-01-12	12.625	12.740	12.050	12.125	12.125	267,550
2023-01-11	12.850	12.850	12.500	12.625	12.625	54,608
2023-01-10	13.625	13.995	12.750	12.875	12.875	446,166
2023-01-09	13.510	13.510	13.258	13.375	13.375	236,650
2023-01-06	14.250	14.400	13.100	13.625	13.625	373,891
2023-01-05	14.500	14.990	14.010	14.250	14.250	87,190
2023-01-04	15.000	15.000	14.000	14.500	14.500	212,998
2023-01-03	15.375	15.490	15.005	15.250	15.250	29,895
2022-12-30	15.375	15.510	15.050	15.375	15.375	11,000
2022-12-29	15.375	15.375	15.008	15.375	15.375	4,435
2022-12-28	15.250	15.692	14.590	15.375	15.375	322,654
2022-12-23	15.250	15.680	15.200	15.250	15.250	65,643
2022-12-22	15.750	15.750	15.250	15.250	15.250	34,212
2022-12-21	15.625	15.900	14.667	15.750	15.750	188,716
2022-12-20	14.875	16.000	14.755	15.625	15.625	215,605
2022-12-19	14.375	15.000	14.250	14.875	14.875	215,671
2022-12-16	15.699	15.699	13.100	14.375	14.375	536,838
2022-12-15	18.100	18.100	15.000	15.750	15.750	425,088
2022-12-14	18.125	18.125	17.850	18.125	18.125	24,242
2022-12-13	18.500	18.500	17.750	18.375	18.375	136,092
2022-12-12	17.600	19.000	17.600	18.500	18.500	152,787
2022-12-09	15.500	18.500	15.110	17.500	17.500	458,243
2022-12-08	15.650	15.650	15.500	15.500	15.500	78,833
2022-12-07	14.875	16.490	14.800	16.000	16.000	98,566
2022-12-06	14.500	15.000	14.500	14.875	14.875	94,304
2022-12-02	14.750	14.750	14.550	14.750	14.750	13,587
2022-12-01	14.750	14.939	14.550	14.750	14.750	1,003
2022-11-30	14.750	15.000	14.750	14.750	14.750	25,000
2022-11-29	15.390	15.390	14.505	14.750	14.750	84,582
2022-11-28	15.500	15.500	15.000	15.500	15.500	12,231
2022-11-25	15.750	15.750	15.000	15.750	15.750	16,264
2022-11-24	15.500	15.750	15.000	15.750	15.750	61,777
2022-11-23	15.500	15.500	15.005	15.500	15.500	15,697
2022-11-22	15.500	15.500	15.400	15.500	15.500	9,737
2022-11-21	15.500	15.500	15.005	15.500	15.500	8,953
2022-11-18	15.500	15.500	15.010	15.500	15.500	1,060
2022-11-17	15.500	15.500	15.050	15.500	15.500	160,000
2022-11-16	16.000	16.450	15.500	16.000	16.000	33,664
2022-11-15	15.750	16.000	15.610	15.750	15.750	7,763
2022-11-14	15.750	16.000	15.750	15.750	15.750	1,490
2022-11-11	15.170	16.000	15.170	15.750	15.750	77,777
2022-11-10	15.125	15.170	14.758	15.125	15.125	20,068
2022-11-09	15.200	15.200	14.750	15.125	15.125	71,042
2022-11-08	15.250	15.400	15.250	15.250	15.250	35,000
2022-11-07	15.250	15.315	15.003	15.250	15.250	7,100
2022-11-04	15.250	15.250	15.250	15.250	15.250	5,524
2022-11-03	15.250	15.250	15.238	15.250	15.250	33,523
2022-11-02	15.250	15.265	15.000	15.250	15.250	10,139
2022-11-01	15.250	15.270	15.000	15.250	15.250	12,985

← NewerPage 16 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.