Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2.100 | 2.244 | 1.950 | 2.150 | 2.150 | 253,585 |
| 2025-02-03 | 2.100 | 2.170 | 2.100 | 2.100 | 2.100 | 92,289 |
| 2025-01-31 | 1.900 | 1.996 | 1.855 | 1.900 | 1.900 | 432,396 |
| 2025-01-29 | 1.850 | 1.924 | 1.711 | 1.900 | 1.900 | 126,348 |
| 2025-01-28 | 1.850 | 1.924 | 1.714 | 1.850 | 1.850 | 9,722 |
| 2025-01-27 | 1.850 | 1.950 | 1.850 | 1.850 | 1.850 | 40,643 |
| 2025-01-24 | 1.850 | 1.950 | 1.714 | 1.850 | 1.850 | 144,697 |
| 2025-01-23 | 1.850 | 1.850 | 1.714 | 1.850 | 1.850 | 105,093 |
| 2025-01-22 | 1.850 | 1.980 | 1.720 | 1.850 | 1.850 | 180,898 |
| 2025-01-21 | 1.850 | 1.938 | 1.850 | 1.850 | 1.850 | 20,400 |
| 2025-01-20 | 2.000 | 2.180 | 1.660 | 1.850 | 1.850 | 1,594,832 |
| 2025-01-17 | 2.000 | 2.190 | 2.000 | 2.000 | 2.000 | 6,791 |
| 2025-01-16 | 1.900 | 2.000 | 1.815 | 2.000 | 2.000 | 1,587,234 |
| 2025-01-15 | 2.006 | 2.006 | 1.800 | 1.900 | 1.900 | 1,569,115 |
| 2025-01-10 | 2.150 | 2.180 | 2.000 | 2.150 | 2.150 | 36,006 |
| 2025-01-09 | 2.150 | 2.170 | 2.006 | 2.150 | 2.150 | 321,121 |
| 2025-01-08 | 2.150 | 2.170 | 2.000 | 2.150 | 2.150 | 46,923 |
| 2025-01-07 | 2.150 | 2.163 | 2.150 | 2.150 | 2.150 | 34,750 |
| 2025-01-06 | 2.150 | 2.180 | 2.000 | 2.150 | 2.150 | 50,503 |
| 2025-01-02 | 2.150 | 2.170 | 2.000 | 2.150 | 2.150 | 157,000 |
| 2024-12-31 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 5,448 |
| 2024-12-30 | 2.150 | 2.200 | 2.000 | 2.150 | 2.150 | 942,708 |
| 2024-12-27 | 1.970 | 2.150 | 1.970 | 2.150 | 2.150 | 366,254 |
| 2024-12-24 | 1.950 | 1.980 | 1.910 | 1.950 | 1.950 | 102,117 |
| 2024-12-23 | 1.950 | 1.960 | 1.910 | 1.950 | 1.950 | 32,578 |
| 2024-12-20 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 5,305 |
| 2024-12-19 | 1.950 | 1.980 | 1.950 | 1.950 | 1.950 | 111,769 |
| 2024-12-18 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 30,000 |
| 2024-12-17 | 1.950 | 1.950 | 1.904 | 1.950 | 1.950 | 62,259 |
| 2024-12-16 | 2.000 | 2.100 | 1.905 | 2.100 | 2.100 | 15,718 |
| 2024-12-13 | 2.033 | 2.033 | 1.900 | 2.000 | 2.000 | 557,544 |
| 2024-12-12 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 7,755 |
| 2024-12-10 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 130,221 |
| 2024-12-09 | 2.150 | 2.200 | 2.100 | 2.200 | 2.200 | 156,495 |
| 2024-12-06 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 47,710 |
| 2024-12-05 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 135,000 |
| 2024-12-04 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 28,726 |
| 2024-12-03 | 2.150 | 2.200 | 2.000 | 2.150 | 2.150 | 25,481 |
| 2024-12-02 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 12,000 |
| 2024-11-29 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 14,388 |
| 2024-11-28 | 2.150 | 2.245 | 2.000 | 2.150 | 2.150 | 3,112,485 |
| 2024-11-27 | 2.200 | 2.400 | 2.000 | 2.150 | 2.150 | 7,334 |
| 2024-11-26 | 2.150 | 2.250 | 2.000 | 2.200 | 2.200 | 110,000 |
| 2024-11-25 | 2.150 | 2.200 | 1.900 | 2.050 | 2.050 | 1,351,209 |
| 2024-11-22 | 2.150 | 2.150 | 2.100 | 2.150 | 2.150 | 262,506 |
| 2024-11-21 | 2.200 | 2.200 | 2.000 | 2.150 | 2.150 | 1,464,254 |
| 2024-11-20 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 20,000 |
| 2024-11-19 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 71,109 |
| 2024-11-18 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 120,034 |
| 2024-11-15 | 2.250 | 2.250 | 2.236 | 2.250 | 2.250 | 13,706 |
| 2024-11-14 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 16,941 |
| 2024-11-13 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 6,624 |
| 2024-11-12 | 2.250 | 2.250 | 2.200 | 2.250 | 2.250 | 304,969 |
| 2024-11-11 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 98,702 |
| 2024-11-08 | 2.400 | 2.400 | 2.300 | 2.400 | 2.400 | 20,000 |
| 2024-11-07 | 2.409 | 2.409 | 2.300 | 2.400 | 2.400 | 155,582 |
| 2024-11-06 | 2.450 | 2.450 | 2.418 | 2.450 | 2.450 | 20,510 |
| 2024-11-05 | 2.450 | 2.450 | 2.322 | 2.450 | 2.450 | 13,542 |
| 2024-11-04 | 2.400 | 2.450 | 2.301 | 2.450 | 2.450 | 233,955 |
| 2024-11-01 | 2.400 | 2.429 | 2.301 | 2.400 | 2.400 | 31,465 |
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.