Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.500	29.608	27.340	29.500	29.500	230,948
2022-02-07	27.800	28.100	26.800	27.500	27.500	525,801
2022-02-04	28.700	28.770	27.300	27.800	27.800	148,490
2022-02-03	28.700	29.100	28.250	28.700	28.700	129,483
2022-02-02	29.990	29.990	28.000	28.700	28.700	179,271
2022-02-01	30.000	30.000	29.951	30.000	30.000	45,057
2022-01-31	30.000	30.381	29.651	30.000	30.000	86,380
2022-01-28	30.000	30.180	29.436	30.000	30.000	63,253
2022-01-27	30.240	30.240	28.880	30.000	30.000	392,501
2022-01-26	30.500	31.000	30.160	30.500	30.500	89,746
2022-01-25	30.010	31.716	30.010	30.500	30.500	428,457
2022-01-24	30.000	31.000	29.100	30.000	30.000	264,372
2022-01-21	30.800	30.800	29.550	30.000	30.000	249,511
2022-01-20	32.400	32.560	30.380	30.800	30.800	319,464
2022-01-19	30.500	32.976	29.028	32.400	32.400	797,463
2022-01-18	31.400	31.400	30.010	30.500	30.500	101,473
2022-01-17	31.500	31.500	31.100	31.500	31.500	44,388
2022-01-14	32.100	32.100	31.000	31.500	31.500	358,623
2022-01-13	33.400	33.400	32.000	32.200	32.200	74,830
2022-01-12	34.000	34.500	33.014	33.700	33.700	212,011
2022-01-11	34.300	34.680	34.000	34.000	34.000	163,659
2022-01-10	33.550	34.986	33.550	34.300	34.300	268,519
2022-01-07	31.800	34.000	31.625	33.500	33.500	182,088
2022-01-06	32.300	32.440	31.675	31.800	31.800	126,334
2022-01-05	32.000	32.500	31.000	32.300	32.300	449,331
2022-01-04	33.272	33.272	31.100	32.200	32.200	211,328
2021-12-31	33.800	33.800	33.400	33.800	33.800	1,981
2021-12-30	34.000	34.090	33.300	34.000	34.000	46,122
2021-12-29	34.000	34.290	33.610	34.000	34.000	304,824
2021-12-24	34.200	34.376	33.400	33.600	33.600	109,025
2021-12-23	33.700	34.900	33.400	34.200	34.200	202,498
2021-12-22	30.700	34.000	30.600	33.700	33.700	211,190
2021-12-21	31.200	31.300	30.100	30.700	30.700	83,136
2021-12-20	33.000	33.436	31.100	31.200	31.200	294,906
2021-12-17	32.500	33.700	32.222	33.000	33.000	145,615
2021-12-16	33.975	33.975	32.003	32.500	32.500	321,501
2021-12-15	34.000	34.240	33.300	34.000	34.000	220,662
2021-12-14	36.000	37.000	33.000	34.000	34.000	650,219
2021-12-13	33.200	33.325	32.250	32.500	32.500	108,364
2021-12-10	34.000	34.945	33.000	33.200	33.200	427,642
2021-12-09	33.000	36.900	33.000	34.500	34.500	1,458,984
2021-12-08	32.500	33.500	32.250	32.700	32.700	133,140
2021-12-07	32.500	33.089	32.100	32.500	32.500	236,655
2021-12-06	32.000	33.000	31.500	32.500	32.500	115,362
2021-12-03	29.200	33.600	29.000	32.000	32.000	590,348
2021-12-02	29.800	29.800	29.000	29.200	29.200	94,693
2021-12-01	30.300	30.300	29.614	30.300	30.300	129,813
2021-11-30	29.440	30.900	29.440	30.300	30.300	365,758
2021-11-29	30.500	32.000	29.000	29.400	29.400	592,085
2021-11-26	33.060	33.060	29.000	30.500	30.500	777,684
2021-11-25	33.500	34.725	33.000	33.300	33.300	108,639
2021-11-24	36.200	36.200	33.500	33.500	33.500	268,603
2021-11-23	34.000	37.820	34.000	36.500	36.500	519,909
2021-11-22	34.000	34.956	34.000	34.000	34.000	56,494
2021-11-19	34.500	34.750	33.350	34.000	34.000	160,155
2021-11-18	37.000	37.190	33.600	34.500	34.500	396,465
2021-11-17	35.000	37.280	35.000	37.000	37.000	305,724
2021-11-16	34.000	36.980	33.100	35.000	35.000	663,166
2021-11-15	31.000	38.000	31.000	34.000	34.000	3,024,386
2021-11-12	28.500	29.980	27.000	29.000	29.000	91,026

← NewerPage 20 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.