Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.150 | 2.150 | 2.102 | 2.150 | 2.150 | 24,984 |
| 2025-11-04 | 2.190 | 2.190 | 2.100 | 2.150 | 2.150 | 130,425 |
| 2025-11-03 | 2.250 | 2.250 | 2.125 | 2.250 | 2.250 | 105,829 |
| 2025-10-31 | 2.400 | 2.450 | 2.150 | 2.300 | 2.300 | 353,035 |
| 2025-10-30 | 2.175 | 2.606 | 2.175 | 2.400 | 2.400 | 2,926,611 |
| 2025-10-29 | 1.900 | 1.972 | 1.830 | 1.900 | 1.900 | 79,535 |
| 2025-10-28 | 1.900 | 1.996 | 1.800 | 1.900 | 1.900 | 75,510 |
| 2025-10-27 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 2,490,391 |
| 2025-10-24 | 1.996 | 1.996 | 1.810 | 1.900 | 1.900 | 312,014 |
| 2025-10-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-10-22 | 2.150 | 2.152 | 1.865 | 2.000 | 2.000 | 155,742 |
| 2025-10-21 | 2.150 | 2.200 | 2.000 | 2.150 | 2.150 | 44,703 |
| 2025-10-20 | 2.200 | 2.280 | 2.000 | 2.000 | 2.000 | 39,703 |
| 2025-10-17 | 2.200 | 2.300 | 2.120 | 2.200 | 2.200 | 135,730 |
| 2025-10-16 | 2.200 | 2.280 | 2.110 | 2.200 | 2.200 | 32,625 |
| 2025-10-15 | 2.200 | 2.300 | 2.200 | 2.200 | 2.200 | 4,387 |
| 2025-10-14 | 2.200 | 2.280 | 2.106 | 2.200 | 2.200 | 45,850 |
| 2025-10-13 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 140,796 |
| 2025-10-10 | 2.150 | 2.296 | 2.104 | 2.200 | 2.200 | 182,462 |
| 2025-10-09 | 2.050 | 2.290 | 2.000 | 2.150 | 2.150 | 933,124 |
| 2025-10-08 | 2.085 | 2.085 | 2.003 | 2.050 | 2.050 | 255,000 |
| 2025-10-07 | 2.050 | 2.150 | 2.000 | 2.100 | 2.100 | 417,573 |
| 2025-10-06 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 24,000 |
| 2025-10-03 | 2.300 | 2.400 | 1.900 | 2.100 | 2.100 | 2,030,831 |
| 2025-10-02 | 2.350 | 2.500 | 2.275 | 2.300 | 2.300 | 320,343 |
| 2025-10-01 | 2.150 | 2.470 | 2.150 | 2.350 | 2.350 | 3,162,059 |
| 2025-09-30 | 2.100 | 2.150 | 2.004 | 2.150 | 2.150 | 424,101 |
| 2025-09-29 | 2.250 | 2.470 | 1.900 | 2.100 | 2.100 | 2,495,551 |
| 2025-09-26 | 1.915 | 2.570 | 1.915 | 2.250 | 2.250 | 2,962,844 |
| 2025-09-25 | 1.850 | 2.070 | 1.818 | 1.900 | 1.900 | 1,534,830 |
| 2025-09-24 | 1.800 | 1.900 | 1.704 | 1.850 | 1.850 | 1,576,255 |
| 2025-09-23 | 1.800 | 1.849 | 1.700 | 1.800 | 1.800 | 285,614 |
| 2025-09-22 | 1.800 | 1.849 | 1.704 | 1.800 | 1.800 | 37,299 |
| 2025-09-19 | 1.800 | 1.800 | 1.704 | 1.800 | 1.800 | 116,450 |
| 2025-09-18 | 1.800 | 1.880 | 1.704 | 1.800 | 1.800 | 131,287 |
| 2025-09-17 | 1.800 | 1.860 | 1.800 | 1.800 | 1.800 | 347 |
| 2025-09-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-09-15 | 1.784 | 1.800 | 1.784 | 1.800 | 1.800 | 50,000 |
| 2025-09-12 | 1.750 | 1.788 | 1.702 | 1.750 | 1.750 | 26,000 |
| 2025-09-11 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 10,116,960 |
| 2025-09-10 | 1.750 | 1.798 | 1.710 | 1.750 | 1.750 | 105,953 |
| 2025-09-09 | 1.750 | 1.797 | 1.706 | 1.750 | 1.750 | 1,053,510 |
| 2025-09-08 | 1.750 | 1.798 | 1.750 | 1.750 | 1.750 | 6 |
| 2025-09-05 | 1.750 | 1.797 | 1.750 | 1.750 | 1.750 | 16,256 |
| 2025-09-04 | 1.750 | 1.798 | 1.750 | 1.750 | 1.750 | 20,000 |
| 2025-09-03 | 1.800 | 1.880 | 1.800 | 1.800 | 1.800 | 553 |
| 2025-09-02 | 1.800 | 1.880 | 1.702 | 1.800 | 1.800 | 101,216 |
| 2025-09-01 | 1.800 | 1.860 | 1.702 | 1.800 | 1.800 | 83,755 |
| 2025-08-29 | 1.800 | 1.864 | 1.702 | 1.800 | 1.800 | 100,927 |
| 2025-08-28 | 1.800 | 1.800 | 1.704 | 1.800 | 1.800 | 7,642 |
| 2025-08-27 | 1.850 | 1.898 | 1.704 | 1.800 | 1.800 | 275,809 |
| 2025-08-26 | 1.900 | 1.996 | 1.826 | 1.850 | 1.850 | 606,982 |
| 2025-08-22 | 2.050 | 2.100 | 1.900 | 1.900 | 1.900 | 276,358 |
| 2025-08-21 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 108,633 |
| 2025-08-20 | 2.050 | 2.100 | 2.002 | 2.050 | 2.050 | 36,222 |
| 2025-08-19 | 2.002 | 2.050 | 2.002 | 2.050 | 2.050 | 200,412 |
| 2025-08-18 | 2.000 | 2.070 | 2.000 | 2.000 | 2.000 | 323 |
| 2025-08-15 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 50,000 |
| 2025-08-14 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 270,000 |
| 2025-08-13 | 2.050 | 2.060 | 2.050 | 2.050 | 2.050 | 23,810 |
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.