Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	45.200	45.200	43.140	43.140	43.140	7,387,080
2024-07-22	45.330	45.760	44.770	45.210	45.210	4,798,835
2024-07-19	45.030	46.060	45.000	45.450	45.450	4,715,360
2024-07-18	45.000	45.500	44.700	45.300	45.300	4,420,532
2024-07-17	45.420	45.710	45.070	45.330	45.330	3,601,685
2024-07-16	45.390	45.730	45.030	45.590	45.590	3,631,962
2024-07-15	45.790	45.950	45.010	45.210	45.210	4,041,407
2024-07-12	46.130	46.750	45.730	46.000	46.000	4,654,439
2024-07-11	46.120	46.500	45.300	46.160	46.160	7,813,109
2024-07-10	44.880	46.200	44.800	45.630	45.630	8,355,680
2024-07-09	42.920	45.330	42.900	45.120	45.120	14,391,927
2024-07-08	43.910	44.590	41.990	42.220	42.220	8,403,060
2024-07-05	42.200	42.200	42.200	42.200	42.200	0
2024-07-04	42.600	43.250	42.070	42.200	42.200	7,985,297
2024-07-03	46.400	46.600	41.900	42.600	42.600	19,420,765
2024-07-02	46.800	47.290	46.370	46.370	46.370	5,565,460
2024-07-01	46.050	47.160	46.030	46.740	46.740	6,851,280
2024-06-28	46.460	47.070	45.420	46.320	46.320	10,845,681
2024-06-27	48.530	48.670	46.860	46.880	46.880	10,828,443
2024-06-26	47.820	49.900	46.800	48.970	48.970	12,192,112
2024-06-25	49.250	49.850	47.520	47.830	47.830	11,283,900
2024-06-24	51.000	51.370	49.030	49.160	49.160	11,876,824
2024-06-21	47.160	51.080	47.010	50.940	50.940	18,367,215
2024-06-20	48.610	49.200	47.420	47.590	47.590	8,469,929
2024-06-19	47.720	49.180	47.650	48.600	48.600	9,555,570
2024-06-18	46.980	48.000	46.960	47.750	47.750	5,848,223
2024-06-17	46.640	47.370	46.580	47.250	47.250	6,792,347
2024-06-14	47.600	47.960	46.150	47.060	47.060	14,755,347
2024-06-13	48.360	48.900	47.720	47.790	47.790	7,513,000
2024-06-12	48.030	48.860	47.870	48.340	48.340	5,838,200
2024-06-11	47.220	48.280	46.890	48.240	48.240	7,674,810
2024-06-07	47.950	48.170	47.080	47.250	47.250	6,689,599
2024-06-06	49.280	49.500	47.450	47.640	47.640	11,298,264
2024-06-05	49.600	50.330	49.160	49.280	49.280	7,790,877
2024-06-04	48.760	49.750	48.460	49.590	49.590	7,447,795
2024-06-03	48.150	49.960	47.900	48.800	48.800	9,166,251
2024-05-31	48.620	49.280	48.450	48.520	48.520	7,736,420
2024-05-30	47.990	49.000	47.380	48.490	48.490	13,271,788
2024-05-29	46.800	47.630	46.700	47.300	47.300	5,160,470
2024-05-28	47.180	47.560	46.400	46.810	46.810	5,936,692
2024-05-27	46.450	47.350	45.500	47.350	47.350	9,110,995
2024-05-24	47.270	48.090	46.380	46.450	46.450	7,663,512
2024-05-23	47.600	47.960	46.900	47.170	47.170	6,029,252
2024-05-22	47.900	48.180	47.360	47.490	47.490	5,750,786
2024-05-21	48.420	48.700	47.190	48.040	48.040	7,443,519
2024-05-20	48.600	49.430	48.190	48.400	48.400	8,744,834
2024-05-17	48.370	49.130	47.940	48.650	48.650	6,537,218
2024-05-16	48.400	49.380	48.250	48.450	48.450	7,941,420
2024-05-15	49.180	49.180	47.910	47.950	47.950	6,346,140
2024-05-14	48.860	50.350	48.600	49.060	49.060	8,319,426
2024-05-13	48.490	49.320	47.700	48.880	48.880	9,625,500
2024-05-10	50.050	50.460	48.400	48.500	48.500	13,556,042
2024-05-09	49.940	50.490	49.400	50.410	50.410	9,603,469
2024-05-08	50.050	51.070	49.400	50.330	50.330	13,851,225
2024-05-07	51.500	51.750	50.770	51.030	51.030	10,062,070
2024-05-06	50.100	52.230	50.100	51.830	51.830	14,676,009
2024-04-30	49.300	52.300	49.000	50.040	50.040	18,205,807
2024-04-29	48.830	50.010	48.600	49.600	49.600	16,080,648
2024-04-26	47.800	49.310	47.790	48.770	48.770	15,904,276
2024-04-25	47.780	48.850	47.660	48.000	48.000	15,191,696

← NewerPage 10 of 21 · 1,215 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.