Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.250	73.000	68.910	69.810	69.810	9,104,813
2026-10-15	67.800	70.490	67.500	69.500	69.500	8,402,098
2026-10-14	71.460	71.820	68.700	68.790	68.790	9,079,587
2026-10-13	72.310	72.850	71.000	72.000	72.000	6,004,622
2026-10-12	75.510	76.000	72.740	72.800	72.800	6,745,045
2026-10-09	73.560	76.400	72.310	75.520	75.520	10,704,939
2026-10-08	77.400	78.270	73.200	73.560	73.560	13,360,295
2026-09-30	75.030	79.200	74.560	77.400	77.400	15,405,800
2026-09-29	73.970	75.600	73.100	74.850	74.850	9,154,542
2026-09-28	73.440	75.000	73.430	73.960	73.960	9,489,574
2026-09-24	74.500	75.990	73.290	73.440	73.440	10,264,639
2026-09-23	70.970	74.680	70.310	74.560	74.560	16,535,899
2026-09-22	71.190	71.670	70.450	70.690	70.690	6,837,889
2026-09-21	69.020	71.770	69.020	71.400	71.400	9,909,770
2026-09-18	69.510	70.550	68.780	68.910	68.910	6,638,423
2026-09-17	68.950	71.000	68.700	69.140	69.140	6,063,901
2026-09-16	68.880	69.660	68.400	68.950	68.950	4,001,893
2026-09-15	68.990	69.700	68.620	68.880	68.880	2,788,147
2026-09-14	65.950	69.500	65.910	69.200	69.200	6,356,509
2026-09-11	67.530	67.950	65.530	66.340	66.340	5,645,487
2026-09-10	68.870	68.900	67.590	67.880	67.880	3,603,432
2026-09-09	69.000	69.380	68.300	68.910	68.910	3,651,181
2026-09-08	69.200	69.900	68.570	69.390	69.390	4,515,932
2026-09-07	69.850	69.850	69.000	69.120	69.120	4,668,004
2026-09-04	71.520	71.770	69.900	70.100	70.100	6,209,819
2026-09-03	69.960	71.910	69.600	71.450	71.450	7,840,579
2026-09-02	70.370	71.780	69.090	69.600	69.600	6,927,460
2026-09-01	68.920	71.170	68.200	71.070	71.070	9,286,600
2026-08-31	69.950	69.990	67.980	68.930	68.930	6,836,729
2026-08-28	71.480	71.550	70.380	70.380	70.380	5,504,955
2026-08-27	71.010	72.990	70.200	71.380	71.380	9,478,763
2026-08-26	70.810	72.500	70.440	71.300	71.300	14,975,788
2026-08-25	65.500	69.160	65.100	68.780	68.780	12,908,972
2026-08-24	68.440	68.680	65.000	65.470	65.470	10,725,855
2026-08-21	70.030	71.700	68.100	68.430	68.430	16,008,003
2026-08-20	73.000	74.600	71.400	71.870	71.870	18,887,443
2026-08-19	72.000	72.900	70.620	71.200	71.200	11,984,320
2026-08-18	74.000	74.300	72.110	72.580	72.580	13,369,957
2026-08-17	74.030	74.970	72.500	74.220	74.220	15,841,695
2026-08-14	76.010	79.790	74.400	74.980	74.980	23,418,182
2026-08-13	74.700	79.180	73.070	77.480	77.480	30,369,486
2026-08-12	75.600	79.990	73.250	77.200	77.200	38,834,227
2026-08-11	74.470	74.470	71.660	74.470	74.470	16,562,031
2026-08-10	69.690	70.750	67.000	67.700	67.700	12,671,436
2026-08-07	68.000	70.130	67.400	69.690	69.690	12,843,677
2026-08-06	70.400	70.790	68.010	68.200	68.200	8,778,015
2026-08-05	69.730	71.130	69.160	70.400	70.400	8,797,207
2026-08-04	68.470	70.860	68.010	70.000	70.000	9,999,418
2026-08-03	68.240	69.130	67.220	67.880	67.880	6,419,783
2026-07-31	67.060	69.490	66.660	68.730	68.730	9,198,124
2026-07-30	68.000	68.600	66.730	67.900	67.900	9,344,366
2026-07-29	64.800	68.550	64.780	68.110	68.110	14,048,888
2026-07-28	64.000	64.960	63.060	64.580	64.580	7,088,018
2026-07-27	62.920	65.990	62.900	64.690	64.690	8,470,453
2026-07-24	66.000	66.780	63.300	63.300	63.300	10,450,469
2026-07-23	67.020	68.120	65.200	66.650	66.650	11,326,293
2026-07-22	65.790	68.850	65.260	67.690	67.690	13,873,979
2026-07-21	65.050	66.440	64.300	65.920	65.920	10,992,338
2026-07-20	64.030	66.960	63.880	65.600	65.600	13,484,193
2026-07-17	68.030	68.990	64.180	64.270	64.270	18,498,597

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-20	0.3000 CNY
2021-05-21	0.4000 CNY
2020-08-20	0.7000 CNY

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