Getein Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.660	8.790	8.610	8.710	8.710	6,992,873
2025-07-24	8.550	8.750	8.510	8.650	8.650	8,961,719
2025-07-23	8.600	8.620	8.460	8.490	8.490	7,336,701
2025-07-22	8.630	8.630	8.510	8.580	8.580	5,035,498
2025-07-21	8.470	8.650	8.440	8.610	8.610	7,619,144
2025-07-18	8.410	8.430	8.300	8.410	8.410	5,314,429
2025-07-17	8.390	8.450	8.350	8.400	8.400	4,617,347
2025-07-16	8.260	8.400	8.220	8.380	8.380	6,855,678
2025-07-15	8.290	8.310	8.150	8.240	8.240	5,473,889
2025-07-14	8.200	8.280	8.180	8.270	8.270	4,038,760
2025-07-11	8.190	8.270	8.140	8.190	8.190	4,747,760
2025-07-10	8.080	8.200	8.080	8.190	8.190	4,692,570
2025-07-09	8.150	8.170	8.070	8.100	8.100	4,300,913
2025-07-08	8.060	8.160	8.050	8.110	8.110	5,190,093
2025-07-07	8.070	8.160	8.030	8.070	8.070	3,926,612
2025-07-04	8.080	8.150	8.030	8.070	8.070	4,807,297
2025-07-03	7.980	8.080	7.950	8.050	8.050	4,850,935
2025-07-02	7.990	8.020	7.940	7.970	7.970	4,049,780
2025-07-01	7.960	8.010	7.940	7.980	7.980	4,074,113
2025-06-30	7.920	7.970	7.870	7.950	7.950	4,167,558
2025-06-27	7.860	7.910	7.850	7.880	7.880	3,502,817
2025-06-26	7.900	7.900	7.830	7.870	7.870	4,357,016
2025-06-25	7.870	7.900	7.790	7.890	7.890	4,707,452
2025-06-24	7.780	7.880	7.770	7.880	7.880	4,304,124
2025-06-23	7.640	7.810	7.620	7.780	7.780	4,715,708
2025-06-20	7.660	7.750	7.640	7.650	7.650	4,671,849
2025-06-19	7.750	7.810	7.660	7.680	7.680	5,259,560
2025-06-18	7.920	7.950	7.750	7.780	7.780	7,266,994
2025-06-17	8.030	8.150	7.910	7.960	7.960	6,065,831
2025-06-16	8.150	8.230	8.040	8.070	8.070	8,966,124
2025-06-13	8.280	8.380	8.120	8.150	8.150	5,542,952
2025-06-12	8.330	8.400	8.250	8.310	8.310	4,039,376
2025-06-11	8.330	8.420	8.330	8.370	8.370	3,572,844
2025-06-10	8.370	8.430	8.250	8.350	8.350	5,027,716
2025-06-09	8.260	8.400	8.250	8.370	8.370	4,832,770
2025-06-06	8.300	8.320	8.220	8.240	8.240	2,767,474
2025-06-05	8.380	8.450	8.240	8.290	8.290	4,973,576
2025-06-04	8.340	8.390	8.280	8.370	8.370	3,996,537
2025-06-03	8.230	8.340	8.170	8.340	8.340	5,579,738
2025-05-30	8.180	8.300	8.180	8.240	8.240	4,400,465
2025-05-29	8.080	8.200	8.030	8.190	8.190	4,642,148
2025-05-28	8.090	8.140	8.030	8.080	8.080	2,374,000
2025-05-27	8.050	8.100	8.000	8.100	8.100	3,394,369
2025-05-26	8.090	8.120	7.960	8.050	8.050	4,545,387
2025-05-23	8.170	8.250	8.090	8.100	8.100	4,739,020
2025-05-22	8.230	8.250	8.090	8.100	8.100	4,485,377
2025-05-21	8.240	8.310	8.200	8.250	8.250	4,776,660
2025-05-20	8.110	8.420	8.100	8.260	8.260	9,581,620
2025-05-19	8.160	8.180	8.050	8.090	8.090	3,231,624
2025-05-16	8.110	8.190	8.050	8.160	8.160	3,654,752
2025-05-15	8.100	8.130	8.040	8.120	8.120	3,150,692
2025-05-14	8.150	8.150	8.030	8.110	8.110	3,542,540
2025-05-13	8.090	8.140	8.030	8.110	8.110	4,297,294
2025-05-12	8.110	8.110	7.970	8.020	8.020	3,691,414
2025-05-09	8.070	8.120	8.030	8.060	8.060	3,345,122
2025-05-08	8.030	8.130	8.000	8.070	8.070	3,937,041
2025-05-07	8.170	8.170	7.980	8.040	8.040	4,913,182
2025-05-06	8.050	8.200	7.940	8.090	8.090	5,704,450
2025-04-30	7.780	7.980	7.780	7.940	7.940	4,976,997
2025-04-29	7.860	7.950	7.810	7.830	7.830	3,364,261

← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.3000 CNY
2022-06-08	0.4760 CNY
2021-06-23	0.5040 CNY
2020-05-08	0.4000 CNY
2019-05-21	0.5740 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.