Jiangxi GETO New Materials Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.750 | 6.790 | 6.620 | 6.770 | 3.406 | 3,008,006 |
| 2024-07-26 | 6.900 | 6.900 | 6.720 | 6.800 | 3.422 | 4,315,267 |
| 2024-07-25 | 6.700 | 6.990 | 6.600 | 6.800 | 3.422 | 5,382,050 |
| 2024-07-24 | 6.740 | 6.820 | 6.590 | 6.700 | 3.371 | 4,147,224 |
| 2024-07-23 | 6.800 | 6.920 | 6.690 | 6.800 | 3.422 | 3,441,064 |
| 2024-07-22 | 6.750 | 6.810 | 6.610 | 6.780 | 3.411 | 2,580,338 |
| 2024-07-19 | 6.640 | 6.900 | 6.500 | 6.710 | 3.376 | 5,061,023 |
| 2024-07-18 | 6.580 | 6.680 | 6.390 | 6.650 | 3.346 | 5,116,227 |
| 2024-07-17 | 6.620 | 6.690 | 6.510 | 6.600 | 3.321 | 3,062,231 |
| 2024-07-16 | 6.620 | 6.640 | 6.510 | 6.590 | 3.316 | 3,507,878 |
| 2024-07-15 | 6.790 | 6.830 | 6.500 | 6.600 | 3.321 | 4,198,808 |
| 2024-07-12 | 6.840 | 6.980 | 6.730 | 6.790 | 3.416 | 4,342,762 |
| 2024-07-11 | 6.750 | 6.870 | 6.670 | 6.830 | 3.437 | 3,990,475 |
| 2024-07-10 | 6.740 | 6.760 | 6.540 | 6.620 | 3.331 | 5,287,688 |
| 2024-07-09 | 6.600 | 6.820 | 6.360 | 6.790 | 3.416 | 6,233,746 |
| 2024-07-08 | 6.890 | 6.890 | 6.570 | 6.620 | 3.331 | 3,628,448 |
| 2024-07-05 | 6.650 | 6.880 | 6.540 | 6.820 | 3.432 | 3,654,286 |
| 2024-07-04 | 7.070 | 7.070 | 6.630 | 6.680 | 3.361 | 4,572,668 |
| 2024-07-03 | 6.930 | 7.050 | 6.910 | 6.930 | 3.487 | 3,277,623 |
| 2024-07-02 | 6.980 | 7.060 | 6.760 | 6.960 | 3.502 | 3,421,993 |
| 2024-07-01 | 6.790 | 6.990 | 6.750 | 6.940 | 3.492 | 4,131,729 |
| 2024-06-28 | 6.930 | 6.950 | 6.740 | 6.770 | 3.406 | 3,844,220 |
| 2024-06-27 | 6.890 | 7.080 | 6.790 | 6.830 | 3.437 | 4,741,514 |
| 2024-06-26 | 6.640 | 6.890 | 6.510 | 6.870 | 3.457 | 3,934,892 |
| 2024-06-25 | 6.500 | 6.750 | 6.470 | 6.640 | 3.341 | 5,332,062 |
| 2024-06-24 | 6.750 | 6.750 | 6.380 | 6.450 | 3.245 | 8,298,659 |
| 2024-06-21 | 7.060 | 7.060 | 6.720 | 6.780 | 3.411 | 3,979,152 |
| 2024-06-20 | 7.000 | 7.060 | 6.810 | 6.820 | 3.432 | 4,576,948 |
| 2024-06-19 | 7.040 | 7.130 | 6.970 | 7.020 | 3.532 | 4,718,241 |
| 2024-06-18 | 7.050 | 7.090 | 6.880 | 7.010 | 3.527 | 5,493,558 |
| 2024-06-17 | 6.930 | 6.950 | 6.790 | 6.850 | 3.447 | 6,298,001 |
| 2024-06-14 | 7.540 | 7.630 | 6.880 | 6.990 | 3.517 | 8,995,537 |
| 2024-06-13 | 7.200 | 7.210 | 7.020 | 7.090 | 3.567 | 5,039,765 |
| 2024-06-12 | 7.120 | 7.210 | 6.980 | 7.150 | 3.598 | 4,857,720 |
| 2024-06-11 | 7.020 | 7.180 | 6.790 | 7.020 | 3.532 | 6,960,759 |
| 2024-06-07 | 6.850 | 7.140 | 6.810 | 7.090 | 3.567 | 6,748,387 |
| 2024-06-06 | 7.220 | 7.310 | 6.730 | 6.870 | 3.406 | 8,203,552 |
| 2024-06-05 | 7.600 | 7.600 | 7.200 | 7.220 | 3.580 | 6,324,724 |
| 2024-06-04 | 7.850 | 7.890 | 7.300 | 7.490 | 3.714 | 7,996,813 |
| 2024-06-03 | 8.120 | 8.130 | 7.720 | 7.790 | 3.863 | 7,182,908 |
| 2024-05-31 | 8.210 | 8.270 | 8.030 | 8.090 | 4.011 | 3,976,177 |
| 2024-05-30 | 8.230 | 8.400 | 8.040 | 8.060 | 3.996 | 5,379,831 |
| 2024-05-29 | 8.110 | 8.450 | 8.040 | 8.220 | 4.076 | 6,378,330 |
| 2024-05-28 | 8.270 | 8.270 | 8.050 | 8.080 | 4.006 | 4,537,086 |
| 2024-05-27 | 8.200 | 8.320 | 8.030 | 8.270 | 4.101 | 6,243,248 |
| 2024-05-24 | 8.390 | 8.450 | 8.230 | 8.240 | 4.086 | 6,275,724 |
| 2024-05-23 | 8.750 | 8.750 | 8.350 | 8.380 | 4.155 | 8,321,673 |
| 2024-05-22 | 8.640 | 8.890 | 8.560 | 8.760 | 4.344 | 10,552,716 |
| 2024-05-21 | 8.800 | 9.140 | 8.600 | 8.670 | 4.299 | 11,705,662 |
| 2024-05-20 | 9.270 | 9.280 | 8.750 | 8.830 | 4.378 | 22,096,401 |
| 2024-05-17 | 8.600 | 9.330 | 8.420 | 9.270 | 4.596 | 19,477,474 |
| 2024-05-16 | 8.300 | 8.670 | 8.280 | 8.570 | 4.249 | 10,514,139 |
| 2024-05-15 | 8.100 | 8.390 | 7.940 | 8.180 | 4.056 | 5,688,386 |
| 2024-05-14 | 7.900 | 8.140 | 7.900 | 8.090 | 4.011 | 6,167,920 |
| 2024-05-13 | 8.300 | 8.300 | 7.860 | 7.920 | 3.927 | 8,847,681 |
| 2024-05-10 | 8.460 | 8.820 | 8.250 | 8.270 | 4.101 | 7,699,934 |
| 2024-05-09 | 8.140 | 8.640 | 8.140 | 8.540 | 4.234 | 9,746,490 |
| 2024-05-08 | 8.390 | 8.390 | 8.060 | 8.140 | 4.036 | 6,348,996 |
| 2024-05-07 | 8.470 | 8.470 | 8.130 | 8.360 | 4.145 | 9,393,425 |
| 2024-05-06 | 8.070 | 8.370 | 8.060 | 8.340 | 4.135 | 9,465,186 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1400 CNY |
| 2025-05-23 | 0.1000 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-07-11 | 0.2987 CNY |
| 2022-06-14 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.