Getech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	2.400	2.400	2.303	2.400	2.400	504,712
2024-10-30	2.300	2.560	2.205	2.500	2.500	308,996
2024-10-29	2.300	2.388	2.200	2.300	2.300	3,495,160
2024-10-28	2.295	2.380	2.295	2.380	2.380	129,597
2024-10-25	2.250	2.270	2.200	2.250	2.250	1,638,962
2024-10-23	2.250	2.250	2.205	2.250	2.250	13,029
2024-10-21	2.250	2.275	2.250	2.250	2.250	23,956
2024-10-18	2.250	2.250	2.200	2.250	2.250	699,528
2024-10-17	2.250	2.288	2.205	2.250	2.250	31,249
2024-10-16	2.260	2.260	2.200	2.250	2.250	20,000
2024-10-15	2.250	2.290	2.230	2.250	2.250	362,225
2024-10-14	2.300	2.350	2.250	2.250	2.250	25,531
2024-10-11	2.300	2.300	2.200	2.300	2.300	304,845
2024-10-10	2.400	2.400	2.300	2.400	2.400	1,500
2024-10-07	2.400	2.400	2.300	2.400	2.400	117,768
2024-10-03	2.400	2.400	2.300	2.400	2.400	1,087,056
2024-10-02	2.400	2.400	2.310	2.400	2.400	260,720
2024-10-01	2.400	2.490	2.344	2.400	2.400	159,503
2024-09-30	2.645	2.645	2.344	2.400	2.400	571,880
2024-09-27	2.684	2.684	2.600	2.650	2.650	33,272
2024-09-25	2.780	2.780	2.600	2.700	2.700	40,300
2024-09-23	2.700	2.800	2.600	2.800	2.800	389,762
2024-09-20	2.700	2.700	2.600	2.700	2.700	2,389
2024-09-19	2.700	2.700	2.600	2.700	2.700	40,000
2024-09-17	2.700	2.700	2.600	2.700	2.700	192,229
2024-09-16	2.700	2.800	2.622	2.700	2.700	58,661
2024-09-13	2.700	2.788	2.700	2.700	2.700	281,000
2024-09-12	2.600	2.688	2.500	2.650	2.650	236,746
2024-09-11	2.550	2.600	2.500	2.600	2.600	370,000
2024-09-10	2.550	2.550	2.520	2.550	2.550	1,000,000
2024-09-09	2.600	2.600	2.400	2.550	2.550	592,141
2024-09-06	2.650	2.650	2.600	2.650	2.650	88,575
2024-09-05	2.500	2.650	2.400	2.650	2.650	1,074,264
2024-09-04	2.588	2.588	2.400	2.500	2.500	186,585
2024-09-03	2.650	2.650	2.400	2.650	2.650	112,243
2024-09-02	2.800	3.000	2.600	2.800	2.800	215,834
2024-08-30	2.475	3.000	2.475	2.800	2.800	1,451,331
2024-08-29	2.300	2.380	2.136	2.300	2.300	54,000
2024-08-28	2.250	2.300	2.000	2.300	2.300	754,126
2024-08-27	2.250	2.250	2.210	2.250	2.250	20,000
2024-08-23	2.250	2.400	2.205	2.250	2.250	37,468
2024-08-22	2.250	2.400	2.250	2.250	2.250	104,874
2024-08-21	2.250	2.366	2.250	2.250	2.250	118,053
2024-08-20	2.250	2.250	2.145	2.250	2.250	244,192
2024-08-19	2.350	2.448	2.200	2.350	2.350	587,429
2024-08-16	2.350	2.350	2.300	2.350	2.350	78,000
2024-08-15	2.450	2.490	2.390	2.400	2.400	404,992
2024-08-14	2.450	2.450	2.400	2.450	2.450	2,560
2024-08-13	2.450	2.500	2.403	2.450	2.450	95,010
2024-08-12	2.400	2.750	2.400	2.450	2.450	1,033,959
2024-08-09	2.000	2.600	2.000	2.400	2.400	1,975,038
2024-08-08	1.825	1.920	1.800	1.800	1.800	69,684
2024-08-07	1.850	1.920	1.825	1.825	1.825	55,015
2024-08-06	1.900	2.000	1.811	1.850	1.850	115,849
2024-08-05	2.110	2.110	1.900	1.900	1.900	340,000
2024-08-02	2.200	2.275	2.100	2.200	2.200	553,940
2024-08-01	2.200	2.298	2.100	2.200	2.200	44,135
2024-07-31	2.250	2.398	2.136	2.200	2.200	202,129
2024-07-30	1.950	2.300	1.800	2.200	2.200	2,170,022
2024-07-29	1.950	2.092	1.825	1.950	1.950	169,583

← NewerPage 9 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.