Jiangxi GETO New Materials Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.100 | 8.150 | 7.780 | 7.920 | 3.927 | 8,641,428 |
| 2024-04-29 | 7.500 | 8.070 | 7.420 | 8.020 | 3.977 | 11,244,002 |
| 2024-04-26 | 7.530 | 7.570 | 7.210 | 7.470 | 3.704 | 8,579,398 |
| 2024-04-25 | 7.390 | 7.560 | 7.300 | 7.500 | 3.719 | 6,312,395 |
| 2024-04-24 | 7.340 | 7.540 | 7.150 | 7.380 | 3.659 | 8,492,395 |
| 2024-04-23 | 6.880 | 7.360 | 6.760 | 7.260 | 3.600 | 13,044,186 |
| 2024-04-22 | 7.010 | 7.080 | 6.710 | 6.930 | 3.436 | 8,159,711 |
| 2024-04-19 | 7.160 | 7.240 | 6.960 | 7.020 | 3.481 | 8,214,095 |
| 2024-04-18 | 7.300 | 7.350 | 7.030 | 7.150 | 3.545 | 10,913,864 |
| 2024-04-17 | 6.800 | 7.300 | 6.720 | 7.300 | 3.620 | 17,522,719 |
| 2024-04-16 | 7.310 | 7.310 | 6.400 | 6.660 | 3.302 | 20,689,430 |
| 2024-04-15 | 8.360 | 8.390 | 7.000 | 7.340 | 3.639 | 24,086,673 |
| 2024-04-12 | 8.620 | 9.220 | 8.360 | 8.370 | 4.150 | 10,965,670 |
| 2024-04-11 | 8.450 | 8.660 | 8.280 | 8.500 | 4.215 | 6,923,311 |
| 2024-04-10 | 8.950 | 8.950 | 8.370 | 8.540 | 4.234 | 9,463,628 |
| 2024-04-09 | 8.670 | 8.950 | 8.630 | 8.950 | 4.438 | 7,941,496 |
| 2024-04-08 | 9.270 | 9.300 | 8.650 | 8.670 | 4.299 | 11,784,456 |
| 2024-04-03 | 9.360 | 9.380 | 9.020 | 9.270 | 4.596 | 8,380,368 |
| 2024-04-02 | 9.190 | 9.340 | 9.140 | 9.260 | 4.591 | 11,175,898 |
| 2024-04-01 | 8.900 | 9.240 | 8.900 | 9.180 | 4.552 | 12,461,346 |
| 2024-03-29 | 8.580 | 9.470 | 8.580 | 8.880 | 4.403 | 10,262,885 |
| 2024-03-28 | 8.300 | 8.690 | 8.260 | 8.560 | 4.244 | 8,247,325 |
| 2024-03-27 | 8.700 | 8.780 | 8.220 | 8.220 | 4.076 | 8,608,480 |
| 2024-03-26 | 8.560 | 8.760 | 8.450 | 8.700 | 4.314 | 8,166,173 |
| 2024-03-25 | 8.920 | 8.960 | 8.500 | 8.540 | 4.234 | 8,900,979 |
| 2024-03-22 | 9.200 | 9.220 | 8.830 | 8.920 | 4.423 | 8,351,544 |
| 2024-03-21 | 9.340 | 9.430 | 9.030 | 9.210 | 4.567 | 6,635,405 |
| 2024-03-20 | 9.180 | 9.340 | 9.070 | 9.300 | 4.611 | 7,107,306 |
| 2024-03-19 | 9.220 | 9.250 | 9.010 | 9.150 | 4.537 | 7,522,123 |
| 2024-03-18 | 8.970 | 9.180 | 8.760 | 9.140 | 4.532 | 10,415,875 |
| 2024-03-15 | 8.750 | 8.920 | 8.580 | 8.910 | 4.418 | 7,742,791 |
| 2024-03-14 | 8.810 | 8.960 | 8.540 | 8.760 | 4.344 | 8,994,022 |
| 2024-03-13 | 8.950 | 9.100 | 8.620 | 8.810 | 4.368 | 11,190,439 |
| 2024-03-12 | 8.590 | 9.040 | 8.350 | 8.910 | 4.418 | 13,308,384 |
| 2024-03-11 | 8.260 | 8.520 | 8.250 | 8.460 | 4.195 | 7,783,467 |
| 2024-03-08 | 8.280 | 8.400 | 8.020 | 8.260 | 4.096 | 8,471,500 |
| 2024-03-07 | 8.340 | 8.580 | 8.220 | 8.280 | 4.106 | 10,575,346 |
| 2024-03-06 | 8.150 | 8.420 | 8.040 | 8.250 | 4.091 | 7,115,280 |
| 2024-03-05 | 8.470 | 8.510 | 8.110 | 8.130 | 4.031 | 7,938,088 |
| 2024-03-04 | 8.730 | 8.760 | 8.080 | 8.390 | 4.160 | 14,538,827 |
| 2024-03-01 | 8.700 | 8.790 | 8.380 | 8.660 | 4.294 | 11,523,916 |
| 2024-02-29 | 8.200 | 8.700 | 8.120 | 8.600 | 4.264 | 13,431,678 |
| 2024-02-28 | 9.410 | 9.810 | 8.250 | 8.330 | 4.130 | 19,507,560 |
| 2024-02-27 | 9.290 | 9.390 | 9.020 | 9.360 | 4.641 | 13,557,761 |
| 2024-02-26 | 8.940 | 9.540 | 8.890 | 9.310 | 4.616 | 14,464,168 |
| 2024-02-23 | 8.490 | 8.980 | 8.400 | 8.860 | 4.393 | 12,210,662 |
| 2024-02-22 | 8.170 | 8.380 | 8.040 | 8.380 | 4.155 | 9,295,174 |
| 2024-02-21 | 7.720 | 8.490 | 7.580 | 8.100 | 4.016 | 13,337,037 |
| 2024-02-20 | 7.690 | 7.830 | 7.350 | 7.750 | 3.843 | 12,297,810 |
| 2024-02-19 | 6.990 | 7.750 | 6.990 | 7.700 | 3.818 | 23,301,836 |
| 2024-02-08 | 5.920 | 7.100 | 5.620 | 7.030 | 3.486 | 24,513,071 |
| 2024-02-07 | 6.920 | 6.970 | 5.620 | 5.920 | 2.935 | 24,579,123 |
| 2024-02-06 | 6.950 | 7.180 | 6.210 | 6.870 | 3.406 | 17,652,583 |
| 2024-02-05 | 8.830 | 8.830 | 7.070 | 7.130 | 3.535 | 17,057,619 |
| 2024-02-02 | 9.330 | 9.660 | 8.450 | 8.820 | 4.373 | 11,844,656 |
| 2024-02-01 | 9.680 | 9.710 | 9.220 | 9.350 | 4.636 | 9,531,993 |
| 2024-01-31 | 10.440 | 10.510 | 8.370 | 9.710 | 4.815 | 6,782,640 |
| 2024-01-30 | 11.010 | 11.010 | 10.440 | 10.460 | 5.186 | 4,768,960 |
| 2024-01-29 | 11.600 | 11.750 | 10.970 | 11.010 | 5.459 | 5,745,410 |
| 2024-01-26 | 11.340 | 11.650 | 11.000 | 11.460 | 5.682 | 6,396,550 |
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.