Jiangxi GETO New Materials Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.590 | 13.100 | 12.540 | 12.810 | 6.445 | 13,885,126 |
| 2024-10-29 | 13.000 | 13.280 | 12.470 | 12.520 | 6.300 | 18,845,321 |
| 2024-10-28 | 13.500 | 13.500 | 12.760 | 13.240 | 6.662 | 22,654,957 |
| 2024-10-25 | 12.030 | 13.580 | 11.950 | 13.200 | 6.642 | 29,082,440 |
| 2024-10-24 | 12.790 | 12.990 | 12.150 | 12.220 | 6.149 | 26,153,209 |
| 2024-10-23 | 12.020 | 12.800 | 12.000 | 12.210 | 6.144 | 18,950,640 |
| 2024-10-22 | 11.960 | 12.290 | 11.720 | 11.980 | 6.028 | 13,837,082 |
| 2024-10-21 | 12.300 | 12.950 | 11.710 | 11.950 | 6.013 | 19,598,343 |
| 2024-10-18 | 9.910 | 12.510 | 9.910 | 12.260 | 6.169 | 25,380,837 |
| 2024-10-17 | 11.240 | 12.560 | 10.820 | 11.980 | 6.028 | 25,920,911 |
| 2024-10-16 | 10.460 | 11.280 | 10.320 | 11.240 | 5.656 | 16,040,867 |
| 2024-10-15 | 11.100 | 11.290 | 10.550 | 10.550 | 5.308 | 11,581,255 |
| 2024-10-14 | 10.430 | 11.250 | 10.300 | 11.100 | 5.585 | 11,326,936 |
| 2024-10-11 | 10.470 | 10.600 | 9.890 | 10.450 | 5.258 | 10,018,285 |
| 2024-10-10 | 10.170 | 10.850 | 9.980 | 10.450 | 5.258 | 14,728,147 |
| 2024-10-09 | 11.460 | 11.460 | 10.070 | 10.090 | 5.077 | 20,073,147 |
| 2024-10-08 | 12.960 | 13.080 | 10.800 | 11.910 | 5.993 | 27,891,072 |
| 2024-09-30 | 10.200 | 11.220 | 9.750 | 10.950 | 5.510 | 30,378,869 |
| 2024-09-27 | 8.410 | 9.770 | 8.410 | 9.350 | 4.705 | 23,961,309 |
| 2024-09-26 | 7.750 | 8.350 | 7.670 | 8.240 | 4.146 | 15,348,591 |
| 2024-09-25 | 7.850 | 7.940 | 7.680 | 7.750 | 3.900 | 8,511,186 |
| 2024-09-24 | 7.470 | 7.750 | 7.440 | 7.710 | 3.879 | 7,161,457 |
| 2024-09-23 | 7.390 | 7.480 | 7.290 | 7.410 | 3.728 | 3,313,142 |
| 2024-09-20 | 7.400 | 7.410 | 7.290 | 7.370 | 3.708 | 3,744,235 |
| 2024-09-19 | 7.170 | 7.450 | 7.170 | 7.420 | 3.733 | 5,195,183 |
| 2024-09-18 | 7.230 | 7.320 | 6.990 | 7.190 | 3.618 | 4,266,518 |
| 2024-09-13 | 7.260 | 7.370 | 7.210 | 7.210 | 3.628 | 3,805,118 |
| 2024-09-12 | 7.400 | 7.540 | 7.280 | 7.280 | 3.663 | 4,381,689 |
| 2024-09-11 | 7.350 | 7.390 | 7.250 | 7.280 | 3.663 | 3,196,172 |
| 2024-09-10 | 7.230 | 7.420 | 7.140 | 7.340 | 3.693 | 7,104,223 |
| 2024-09-09 | 7.140 | 7.370 | 7.080 | 7.220 | 3.633 | 7,517,248 |
| 2024-09-06 | 7.600 | 7.650 | 7.220 | 7.230 | 3.638 | 10,349,915 |
| 2024-09-05 | 7.340 | 7.450 | 7.320 | 7.360 | 3.703 | 5,276,851 |
| 2024-09-04 | 7.460 | 7.550 | 7.280 | 7.320 | 3.683 | 5,183,512 |
| 2024-09-03 | 7.500 | 7.670 | 7.320 | 7.520 | 3.784 | 6,583,730 |
| 2024-09-02 | 7.860 | 7.940 | 7.460 | 7.530 | 3.789 | 12,459,669 |
| 2024-08-30 | 7.930 | 8.090 | 7.760 | 7.950 | 4.000 | 11,912,462 |
| 2024-08-29 | 7.530 | 8.030 | 7.530 | 7.900 | 3.975 | 10,634,991 |
| 2024-08-28 | 7.860 | 8.550 | 7.830 | 7.990 | 4.020 | 16,021,032 |
| 2024-08-27 | 7.550 | 7.800 | 7.500 | 7.770 | 3.910 | 7,386,062 |
| 2024-08-26 | 7.810 | 7.940 | 7.520 | 7.590 | 3.819 | 11,000,300 |
| 2024-08-23 | 7.930 | 8.190 | 7.800 | 7.870 | 3.960 | 7,780,600 |
| 2024-08-22 | 7.830 | 8.180 | 7.730 | 8.010 | 4.030 | 8,526,756 |
| 2024-08-21 | 7.900 | 8.040 | 7.770 | 7.860 | 3.955 | 6,062,487 |
| 2024-08-20 | 8.190 | 8.190 | 7.710 | 7.980 | 4.015 | 11,324,570 |
| 2024-08-19 | 8.150 | 8.460 | 7.930 | 8.260 | 4.156 | 15,878,998 |
| 2024-08-16 | 7.730 | 8.390 | 7.580 | 8.230 | 4.141 | 19,754,879 |
| 2024-08-15 | 7.700 | 7.980 | 7.700 | 7.800 | 3.925 | 15,710,215 |
| 2024-08-14 | 7.230 | 8.600 | 7.190 | 8.090 | 4.071 | 21,506,113 |
| 2024-08-13 | 7.040 | 7.200 | 6.920 | 7.190 | 3.618 | 3,239,521 |
| 2024-08-12 | 7.180 | 7.300 | 7.000 | 7.020 | 3.532 | 3,459,909 |
| 2024-08-09 | 7.190 | 7.410 | 7.160 | 7.170 | 3.608 | 4,284,575 |
| 2024-08-08 | 7.080 | 7.240 | 7.050 | 7.170 | 3.608 | 2,932,444 |
| 2024-08-07 | 7.090 | 7.150 | 7.000 | 7.130 | 3.588 | 3,129,918 |
| 2024-08-06 | 6.930 | 7.090 | 6.890 | 7.070 | 3.557 | 3,683,077 |
| 2024-08-05 | 6.940 | 7.160 | 6.890 | 6.890 | 3.467 | 3,252,151 |
| 2024-08-02 | 7.060 | 7.240 | 7.000 | 7.020 | 3.532 | 3,701,264 |
| 2024-08-01 | 7.120 | 7.290 | 7.080 | 7.140 | 3.593 | 6,021,988 |
| 2024-07-31 | 6.910 | 7.140 | 6.820 | 7.120 | 3.583 | 4,917,349 |
| 2024-07-30 | 6.770 | 6.920 | 6.710 | 6.890 | 3.467 | 3,372,824 |
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.