Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.800	21.800	21.175	21.400	21.400	47,826
2022-08-03	21.510	21.510	21.000	21.000	21.000	159,169
2022-08-02	22.750	22.800	21.000	21.750	21.750	110,241
2022-08-01	22.500	22.940	22.000	22.750	22.750	1,841
2022-07-29	22.750	22.950	22.110	22.750	22.750	11,188
2022-07-28	22.750	23.000	22.273	22.750	22.750	15,449
2022-07-26	23.291	23.291	22.000	22.750	22.750	39,266
2022-07-25	23.500	23.600	23.265	23.500	23.500	47,694
2022-07-22	23.500	23.750	23.212	23.500	23.500	75,232
2022-07-21	21.500	23.800	21.500	23.500	23.500	79,289
2022-07-20	20.250	21.000	19.773	21.000	21.000	125,262
2022-07-19	20.000	20.800	19.210	20.250	20.250	137,339
2022-07-18	20.000	20.680	19.020	20.000	20.000	13,741
2022-07-15	20.000	20.000	19.000	20.000	20.000	36,926
2022-07-14	20.500	20.680	20.050	20.500	20.500	5,075
2022-07-12	20.500	20.980	20.490	20.500	20.500	108,730
2022-07-11	20.750	20.913	20.260	20.500	20.500	65,600
2022-07-08	20.750	20.750	20.030	20.750	20.750	15,214
2022-07-07	20.750	20.825	20.177	20.750	20.750	57,068
2022-07-06	19.210	21.490	19.210	20.750	20.750	732,371
2022-07-05	19.500	19.500	18.750	18.750	18.750	66,639
2022-07-04	19.500	20.000	18.500	19.500	19.500	84,107
2022-07-01	21.750	22.294	19.000	20.000	20.000	96,625
2022-06-30	22.500	22.500	21.200	21.750	21.750	53,080
2022-06-29	23.500	23.580	22.000	22.750	22.750	62,243
2022-06-28	23.750	23.990	23.000	23.500	23.500	112,504
2022-06-27	23.000	23.300	23.000	23.000	23.000	9,835
2022-06-24	22.000	23.300	21.500	23.000	23.000	179,823
2022-06-23	23.000	23.270	21.600	22.000	22.000	115,585
2022-06-22	22.750	23.000	22.700	23.000	23.000	10,529
2022-06-21	23.600	23.600	22.500	22.750	22.750	209,835
2022-06-20	24.500	24.500	23.775	24.000	24.000	97,002
2022-06-17	25.500	25.500	24.505	24.750	24.750	94,446
2022-06-16	25.500	25.500	25.000	25.500	25.500	6,629
2022-06-15	25.500	26.000	25.063	25.500	25.500	24,053
2022-06-14	26.480	26.480	25.000	25.500	25.500	212,197
2022-06-13	27.500	27.500	26.500	27.500	27.500	21,360
2022-06-10	27.500	27.750	27.100	27.750	27.750	40,547
2022-06-09	27.750	27.890	27.075	27.500	27.500	71,148
2022-06-08	27.500	27.900	26.200	27.750	27.750	196,237
2022-06-07	27.660	27.660	27.300	27.500	27.500	42,368
2022-06-06	28.600	28.600	27.530	28.250	28.250	121,981
2022-06-01	28.650	28.650	27.960	28.650	28.650	6,681
2022-05-31	28.400	28.650	27.810	28.650	28.650	62,796
2022-05-30	28.750	28.920	27.600	28.400	28.400	104,532
2022-05-27	28.750	28.995	28.500	28.750	28.750	10,314
2022-05-26	30.975	30.975	28.750	28.750	28.750	238,537
2022-05-25	29.000	31.625	28.000	31.250	31.250	438,567
2022-05-24	29.000	29.000	28.125	29.000	29.000	11,734
2022-05-23	29.400	29.400	27.759	29.000	29.000	71,900
2022-05-20	29.500	29.600	29.200	29.500	29.500	35,606
2022-05-19	31.100	31.100	28.000	29.500	29.500	522,223
2022-05-18	31.000	31.300	29.000	30.500	30.500	351,123
2022-05-17	31.100	31.100	30.000	31.000	31.000	96,886
2022-05-16	31.500	31.500	30.809	31.500	31.500	41,000
2022-05-13	31.120	31.900	31.120	31.500	31.500	99,556
2022-05-12	30.750	31.425	30.125	30.750	30.750	618,818
2022-05-11	30.750	31.250	30.310	30.750	30.750	33,823
2022-05-10	30.750	31.250	30.050	30.750	30.750	48,453
2022-05-09	31.750	32.500	30.590	30.750	30.750	82,538

← NewerPage 18 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.