Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-08-11 | 2.050 | 2.070 | 2.000 | 2.050 | 2.050 | 48,128 |
| 2025-08-08 | 2.050 | 2.074 | 2.000 | 2.050 | 2.050 | 100,050 |
| 2025-08-07 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-08-06 | 2.050 | 2.096 | 2.013 | 2.050 | 2.050 | 47,362 |
| 2025-08-05 | 2.050 | 2.050 | 2.015 | 2.050 | 2.050 | 3,383 |
| 2025-08-04 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-08-01 | 2.050 | 2.050 | 2.015 | 2.050 | 2.050 | 54,794 |
| 2025-07-31 | 2.050 | 2.050 | 2.015 | 2.050 | 2.050 | 31,545 |
| 2025-07-30 | 2.050 | 2.088 | 2.013 | 2.050 | 2.050 | 90,306 |
| 2025-07-29 | 2.050 | 2.088 | 2.010 | 2.050 | 2.050 | 100,493 |
| 2025-07-28 | 2.010 | 2.090 | 2.010 | 2.050 | 2.050 | 146,280 |
| 2025-07-25 | 2.000 | 2.096 | 1.900 | 2.000 | 2.000 | 415,898 |
| 2025-07-24 | 1.900 | 2.094 | 1.753 | 2.000 | 2.000 | 678,560 |
| 2025-07-23 | 2.100 | 2.180 | 2.065 | 2.100 | 2.100 | 4,904 |
| 2025-07-22 | 2.022 | 2.200 | 2.022 | 2.100 | 2.100 | 1,125,940 |
| 2025-07-21 | 1.950 | 1.962 | 1.950 | 1.950 | 1.950 | 50,000 |
| 2025-07-18 | 1.950 | 1.958 | 1.950 | 1.950 | 1.950 | 33,500 |
| 2025-07-17 | 2.000 | 2.094 | 1.950 | 1.950 | 1.950 | 159,420 |
| 2025-07-16 | 2.000 | 2.094 | 1.930 | 2.000 | 2.000 | 21,732 |
| 2025-07-15 | 2.000 | 2.096 | 2.000 | 2.000 | 2.000 | 112,871 |
| 2025-07-14 | 1.930 | 2.090 | 1.930 | 2.000 | 2.000 | 435,232 |
| 2025-07-11 | 1.900 | 1.930 | 1.900 | 1.900 | 1.900 | 5,000 |
| 2025-07-10 | 1.935 | 1.935 | 1.900 | 1.900 | 1.900 | 101,431 |
| 2025-07-09 | 1.990 | 1.990 | 1.933 | 1.950 | 1.950 | 260,000 |
| 2025-07-08 | 1.950 | 2.095 | 1.930 | 2.000 | 2.000 | 1,143,072 |
| 2025-07-07 | 2.000 | 2.200 | 1.862 | 2.000 | 2.000 | 1,249,575 |
| 2025-07-04 | 1.965 | 2.000 | 1.965 | 2.000 | 2.000 | 110,000 |
| 2025-07-03 | 1.900 | 1.965 | 1.900 | 1.900 | 1.900 | 50,000 |
| 2025-07-02 | 1.900 | 1.996 | 1.829 | 1.900 | 1.900 | 24,657 |
| 2025-07-01 | 1.900 | 1.970 | 1.820 | 1.900 | 1.900 | 36,216 |
| 2025-06-30 | 1.900 | 1.970 | 1.820 | 1.900 | 1.900 | 110,152 |
| 2025-06-27 | 2.000 | 2.100 | 1.900 | 1.900 | 1.900 | 260,311 |
| 2025-06-26 | 2.000 | 2.057 | 1.920 | 2.000 | 2.000 | 68,626 |
| 2025-06-25 | 2.000 | 2.057 | 2.000 | 2.000 | 2.000 | 2,430 |
| 2025-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-06-23 | 2.000 | 2.070 | 1.910 | 2.000 | 2.000 | 43,497 |
| 2025-06-20 | 1.700 | 2.089 | 1.644 | 2.000 | 2.000 | 756,805 |
| 2025-06-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-06-18 | 1.700 | 1.700 | 1.644 | 1.700 | 1.700 | 1,079 |
| 2025-06-17 | 1.700 | 1.700 | 1.644 | 1.700 | 1.700 | 1,400 |
| 2025-06-16 | 1.700 | 1.796 | 1.610 | 1.700 | 1.700 | 11,771 |
| 2025-06-13 | 1.740 | 1.740 | 1.600 | 1.700 | 1.700 | 932,217 |
| 2025-06-12 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 148,916 |
| 2025-06-11 | 1.800 | 1.800 | 1.713 | 1.800 | 1.800 | 58,395 |
| 2025-06-10 | 1.875 | 1.900 | 1.700 | 1.800 | 1.800 | 2,259,495 |
| 2025-06-09 | 1.910 | 1.910 | 1.800 | 1.875 | 1.875 | 471,442 |
| 2025-06-06 | 2.000 | 2.063 | 2.000 | 2.000 | 2.000 | 96,956 |
| 2025-06-05 | 2.050 | 2.194 | 1.915 | 2.000 | 2.000 | 229,254 |
| 2025-06-04 | 1.990 | 2.191 | 1.990 | 2.050 | 2.050 | 20,009 |
| 2025-06-03 | 1.900 | 2.100 | 1.850 | 1.950 | 1.950 | 1,629,167 |
| 2025-06-02 | 1.810 | 2.000 | 1.810 | 1.900 | 1.900 | 683,494 |
| 2025-05-30 | 1.798 | 1.798 | 1.700 | 1.750 | 1.750 | 1,650,287 |
| 2025-05-29 | 1.800 | 1.940 | 1.500 | 1.800 | 1.800 | 2,805,962 |
| 2025-05-28 | 1.725 | 1.730 | 1.600 | 1.725 | 1.725 | 69,182 |
| 2025-05-27 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-05-23 | 1.725 | 1.780 | 1.725 | 1.725 | 1.725 | 179,375 |
| 2025-05-22 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-05-21 | 1.725 | 1.725 | 1.611 | 1.725 | 1.725 | 100,000 |
| 2025-05-20 | 1.725 | 1.788 | 1.725 | 1.725 | 1.725 | 200,000 |
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.