Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1.700 | 1.700 | 1.611 | 1.700 | 1.700 | 102,300 |
| 2025-05-16 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 55,058 |
| 2025-05-15 | 1.700 | 1.796 | 1.700 | 1.700 | 1.700 | 55,828 |
| 2025-05-14 | 1.700 | 1.770 | 1.700 | 1.700 | 1.700 | 33,615 |
| 2025-05-13 | 1.902 | 1.902 | 1.600 | 1.700 | 1.700 | 1,352,473 |
| 2025-05-12 | 1.914 | 1.950 | 1.914 | 1.950 | 1.950 | 335,023 |
| 2025-05-09 | 1.900 | 1.916 | 1.900 | 1.900 | 1.900 | 47,000 |
| 2025-05-08 | 1.900 | 1.995 | 1.804 | 1.900 | 1.900 | 425,527 |
| 2025-05-07 | 1.750 | 1.900 | 1.750 | 1.900 | 1.900 | 2,161,159 |
| 2025-05-06 | 1.800 | 1.849 | 1.750 | 1.750 | 1.750 | 891,731 |
| 2025-05-02 | 1.650 | 1.698 | 1.602 | 1.650 | 1.650 | 784 |
| 2025-05-01 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 4,375 |
| 2025-04-30 | 1.702 | 1.702 | 1.603 | 1.650 | 1.650 | 247,337 |
| 2025-04-29 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 100,000 |
| 2025-04-28 | 1.950 | 2.055 | 1.720 | 1.800 | 1.800 | 141,041 |
| 2025-04-25 | 1.950 | 2.190 | 1.800 | 1.950 | 1.950 | 301,466 |
| 2025-04-24 | 1.650 | 2.198 | 1.644 | 1.950 | 1.950 | 2,049,896 |
| 2025-04-23 | 1.650 | 1.659 | 1.602 | 1.650 | 1.650 | 34,976 |
| 2025-04-22 | 1.650 | 1.650 | 1.602 | 1.650 | 1.650 | 25,538 |
| 2025-04-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 6 |
| 2025-04-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 224 |
| 2025-04-14 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 14,895 |
| 2025-04-10 | 1.650 | 1.660 | 1.602 | 1.650 | 1.650 | 20,000 |
| 2025-04-09 | 1.650 | 1.650 | 1.605 | 1.650 | 1.650 | 325,000 |
| 2025-04-08 | 1.650 | 1.700 | 1.620 | 1.700 | 1.700 | 330,000 |
| 2025-04-07 | 1.750 | 1.770 | 1.600 | 1.650 | 1.650 | 233,481 |
| 2025-04-04 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 92,024 |
| 2025-04-03 | 1.750 | 1.750 | 1.702 | 1.750 | 1.750 | 62,847 |
| 2025-04-01 | 1.750 | 1.750 | 1.702 | 1.750 | 1.750 | 23,254 |
| 2025-03-31 | 1.750 | 1.750 | 1.702 | 1.750 | 1.750 | 13,580 |
| 2025-03-28 | 1.750 | 1.798 | 1.702 | 1.750 | 1.750 | 110,102 |
| 2025-03-27 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 4,490 |
| 2025-03-26 | 1.750 | 1.775 | 1.710 | 1.750 | 1.750 | 89,098 |
| 2025-03-25 | 1.750 | 1.750 | 1.702 | 1.750 | 1.750 | 2,000 |
| 2025-03-24 | 1.750 | 1.750 | 1.702 | 1.750 | 1.750 | 119,401 |
| 2025-03-21 | 1.798 | 1.798 | 1.733 | 1.750 | 1.750 | 132,780 |
| 2025-03-20 | 1.850 | 1.900 | 1.800 | 1.800 | 1.800 | 1,001 |
| 2025-03-19 | 1.919 | 1.919 | 1.800 | 1.850 | 1.850 | 208,853 |
| 2025-03-18 | 2.000 | 2.000 | 1.900 | 1.950 | 1.950 | 379,386 |
| 2025-03-14 | 2.050 | 2.050 | 1.916 | 2.050 | 2.050 | 17,839 |
| 2025-03-13 | 2.050 | 2.050 | 1.910 | 2.050 | 2.050 | 40,000 |
| 2025-03-11 | 2.050 | 2.100 | 1.920 | 2.050 | 2.050 | 155,238 |
| 2025-03-10 | 2.100 | 2.190 | 1.915 | 2.050 | 2.050 | 343,400 |
| 2025-03-06 | 2.100 | 2.280 | 1.920 | 2.100 | 2.100 | 521,542 |
| 2025-03-05 | 2.100 | 2.100 | 1.900 | 2.100 | 2.100 | 85,313 |
| 2025-03-04 | 2.100 | 2.190 | 1.909 | 2.100 | 2.100 | 183,698 |
| 2025-03-03 | 2.100 | 2.100 | 1.910 | 2.100 | 2.100 | 31,851 |
| 2025-02-26 | 2.100 | 2.100 | 1.908 | 2.100 | 2.100 | 1,449 |
| 2025-02-25 | 2.100 | 2.100 | 1.908 | 2.100 | 2.100 | 15,591 |
| 2025-02-24 | 2.100 | 2.100 | 1.921 | 2.100 | 2.100 | 163,136 |
| 2025-02-20 | 1.950 | 1.998 | 1.910 | 1.950 | 1.950 | 278,357 |
| 2025-02-19 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 141,000 |
| 2025-02-18 | 1.950 | 1.979 | 1.950 | 1.950 | 1.950 | 30,000 |
| 2025-02-17 | 1.950 | 1.988 | 1.902 | 1.950 | 1.950 | 107,170 |
| 2025-02-14 | 1.950 | 1.950 | 1.902 | 1.950 | 1.950 | 1,030 |
| 2025-02-12 | 1.950 | 1.950 | 1.902 | 1.950 | 1.950 | 12,085 |
| 2025-02-10 | 1.950 | 1.998 | 1.910 | 1.950 | 1.950 | 65,325 |
| 2025-02-07 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 10,000 |
| 2025-02-06 | 1.950 | 1.998 | 1.910 | 1.950 | 1.950 | 52,769 |
| 2025-02-05 | 2.050 | 2.050 | 1.910 | 1.950 | 1.950 | 339,041 |
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.