Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	32.500	33.000	31.015	31.750	31.750	148,874
2022-05-05	32.500	32.500	32.350	32.500	32.500	25,250
2022-05-04	32.750	33.000	32.000	32.750	32.750	186,546
2022-05-03	32.750	33.100	32.000	32.750	32.750	66,514
2022-04-29	32.000	33.200	31.435	32.750	32.750	159,431
2022-04-28	32.875	32.875	31.550	32.000	32.000	132,140
2022-04-27	32.500	33.000	30.888	32.900	32.900	469,656
2022-04-26	30.250	33.000	29.800	32.500	32.500	342,217
2022-04-25	30.000	30.800	29.100	30.250	30.250	190,041
2022-04-22	30.288	30.288	30.000	30.000	30.000	62,669
2022-04-21	30.500	30.500	30.000	30.500	30.500	24,064
2022-04-20	30.500	30.500	30.000	30.500	30.500	55,682
2022-04-19	31.000	31.250	29.895	30.500	30.500	118,285
2022-04-14	31.500	31.600	30.250	31.000	31.000	198,905
2022-04-13	31.500	31.750	30.000	31.500	31.500	128,055
2022-04-12	31.100	31.800	31.100	31.500	31.500	77,694
2022-04-11	31.750	32.500	30.000	31.500	31.500	402,006
2022-04-08	31.250	31.500	29.200	31.500	31.500	660,630
2022-04-07	31.950	31.950	30.600	31.250	31.250	103,003
2022-04-06	31.500	33.400	31.500	32.250	32.250	390,119
2022-04-05	30.000	31.900	30.000	31.000	31.000	204,069
2022-04-04	29.400	30.000	29.400	29.500	29.500	80,849
2022-04-01	27.750	30.000	27.750	29.000	29.000	259,277
2022-03-31	26.500	27.782	25.144	26.900	26.900	645,562
2022-03-30	27.040	27.040	26.100	26.500	26.500	135,741
2022-03-29	27.800	27.800	26.698	27.500	27.500	176,755
2022-03-28	28.900	28.900	27.209	28.000	28.000	38,835
2022-03-25	29.000	29.000	27.250	29.000	29.000	97,018
2022-03-24	29.500	29.900	28.340	29.000	29.000	56,123
2022-03-23	29.000	29.500	28.000	29.000	29.000	38,568
2022-03-22	29.200	29.750	28.650	29.200	29.200	45,387
2022-03-21	29.200	29.840	28.990	29.200	29.200	17,855
2022-03-18	29.500	29.500	28.000	29.200	29.200	170,759
2022-03-17	29.500	29.500	28.500	29.500	29.500	48,178
2022-03-16	30.000	30.000	30.000	30.000	30.000	15,273
2022-03-15	30.900	30.900	30.000	30.500	30.500	17,818
2022-03-14	31.000	32.000	30.108	31.000	31.000	153,945
2022-03-11	30.000	31.860	29.513	31.000	31.000	224,531
2022-03-10	29.500	29.990	29.012	29.500	29.500	99,505
2022-03-09	28.000	31.680	27.226	29.500	29.500	362,741
2022-03-08	28.000	28.000	27.026	28.000	28.000	47,935
2022-03-07	28.200	29.000	27.500	28.500	28.500	94,545
2022-03-04	27.700	28.386	26.120	27.700	27.700	393,501
2022-03-03	27.500	28.386	27.160	27.700	27.700	158,242
2022-03-02	28.100	28.100	26.800	27.500	27.500	273,877
2022-03-01	28.000	31.976	28.000	29.000	29.000	621,178
2022-02-28	26.200	27.200	26.025	27.200	27.200	90,277
2022-02-25	26.800	26.900	25.200	26.200	26.200	233,701
2022-02-24	27.695	27.695	25.200	26.800	26.800	459,211
2022-02-23	27.500	28.640	26.532	28.000	28.000	141,985
2022-02-22	27.800	27.990	27.010	27.500	27.500	110,928
2022-02-21	28.700	28.750	27.000	28.100	28.100	116,002
2022-02-18	28.500	29.000	28.000	28.700	28.700	174,756
2022-02-17	28.500	28.989	28.080	28.500	28.500	84,112
2022-02-16	26.500	29.000	26.000	28.500	28.500	144,447
2022-02-15	26.500	26.900	26.410	26.500	26.500	144,682
2022-02-14	27.500	27.700	26.246	26.500	26.500	257,402
2022-02-11	27.500	28.000	26.887	27.500	27.500	131,716
2022-02-10	28.400	28.400	27.000	27.500	27.500	93,882
2022-02-09	29.011	29.011	28.000	28.500	28.500	276,716

← NewerPage 19 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.