Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.250	15.325	15.000	15.250	15.250	7,411
2022-10-28	15.250	15.280	14.810	15.250	15.250	50,780
2022-10-27	15.250	15.500	15.000	15.250	15.250	15,542
2022-10-26	15.250	15.493	13.650	15.250	15.250	299,727
2022-10-25	16.190	16.190	14.770	15.250	15.250	34,903
2022-10-24	16.375	16.375	15.750	16.375	16.375	15,924
2022-10-21	16.375	16.375	15.750	16.375	16.375	5,911
2022-10-20	16.375	16.375	16.230	16.375	16.375	20,587
2022-10-19	16.375	16.375	16.250	16.375	16.375	196
2022-10-18	16.375	16.375	16.000	16.375	16.375	39,657
2022-10-17	16.375	16.500	16.010	16.500	16.500	38,723
2022-10-14	16.375	16.375	16.300	16.375	16.375	5,000
2022-10-13	16.375	16.375	16.250	16.375	16.375	3,758
2022-10-12	16.375	16.375	16.270	16.375	16.375	6,299
2022-10-11	16.375	16.375	16.253	16.375	16.375	3,000
2022-10-10	16.375	16.375	16.250	16.375	16.375	31,333
2022-10-07	16.375	16.375	16.250	16.375	16.375	2,794
2022-10-06	16.375	16.500	16.280	16.375	16.375	7,197
2022-10-05	16.375	16.375	16.250	16.375	16.375	19,938
2022-10-04	16.375	16.375	16.313	16.375	16.375	300
2022-10-03	16.375	16.375	16.330	16.375	16.375	2,826
2022-09-30	16.920	16.920	16.250	16.375	16.375	89,908
2022-09-29	17.250	17.250	16.925	17.250	17.250	11,799
2022-09-28	17.000	17.250	16.550	17.250	17.250	37,812
2022-09-27	16.750	16.750	16.640	16.750	16.750	6,474
2022-09-26	16.750	16.750	16.650	16.750	16.750	8,440
2022-09-23	17.250	17.400	16.510	16.750	16.750	217,150
2022-09-22	18.250	18.500	17.005	17.250	17.250	439,899
2022-09-21	18.450	18.450	18.020	18.250	18.250	11,035
2022-09-20	18.500	18.500	18.010	18.500	18.500	13,938
2022-09-16	18.500	18.800	18.200	18.500	18.500	35,866
2022-09-15	18.500	18.800	18.210	18.500	18.500	543
2022-09-14	18.500	18.800	18.200	18.500	18.500	18,538
2022-09-13	19.500	19.500	18.200	18.500	18.500	199,189
2022-09-12	19.500	19.500	19.400	19.500	19.500	2,000
2022-09-09	19.500	19.500	18.510	19.500	19.500	27,466
2022-09-08	19.250	19.900	18.500	19.500	19.500	74,500
2022-09-07	19.100	19.500	18.218	19.250	19.250	62,569
2022-09-06	19.000	19.475	18.218	19.100	19.100	40,895
2022-09-05	20.250	20.400	18.610	19.000	19.000	104,156
2022-09-02	19.350	20.440	19.350	20.250	20.250	99,174
2022-09-01	19.500	20.000	19.131	19.250	19.250	57,447
2022-08-31	19.360	19.680	19.360	19.500	19.500	21,039
2022-08-30	18.750	19.485	18.540	19.000	19.000	61,732
2022-08-26	18.450	18.990	18.450	18.750	18.750	23,542
2022-08-25	18.250	18.495	18.000	18.250	18.250	25,170
2022-08-24	18.375	18.490	18.155	18.250	18.250	26,275
2022-08-23	19.000	19.380	18.038	18.375	18.375	160,884
2022-08-22	20.990	20.990	18.550	19.000	19.000	362,139
2022-08-19	21.000	21.480	20.910	21.000	21.000	45,697
2022-08-18	21.680	21.680	21.000	21.000	21.000	30,000
2022-08-17	21.750	21.780	21.075	21.750	21.750	37,596
2022-08-16	21.750	22.170	21.000	21.000	21.000	34,782
2022-08-15	21.500	22.275	20.000	21.750	21.750	278,459
2022-08-12	21.500	21.500	21.000	21.500	21.500	81,331
2022-08-11	21.500	21.500	21.051	21.500	21.500	21,910
2022-08-10	21.500	21.500	21.075	21.500	21.500	5,154
2022-08-09	21.500	21.600	21.500	21.500	21.500	11,724
2022-08-08	21.625	21.625	21.040	21.500	21.500	8,826
2022-08-05	22.000	22.000	21.210	22.000	22.000	36,803

← NewerPage 17 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.