Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	49.580	49.840	47.500	48.780	48.780	25,106,565
2024-04-23	43.530	47.990	43.320	47.990	47.990	18,491,372
2024-04-22	41.800	44.660	41.290	43.630	43.630	12,835,778
2024-04-19	42.680	43.210	41.690	41.920	41.920	7,852,313
2024-04-18	42.490	43.600	41.590	43.110	43.110	9,171,160
2024-04-17	43.610	44.040	42.110	42.910	42.910	12,187,674
2024-04-16	44.690	44.810	43.090	43.250	43.250	9,825,961
2024-04-15	44.000	45.130	43.150	44.500	44.500	12,715,065
2024-04-12	43.030	44.430	42.700	43.810	43.810	9,657,358
2024-04-11	43.260	43.980	42.780	43.150	43.150	7,158,589
2024-04-10	43.820	44.310	43.270	43.550	43.550	6,898,145
2024-04-09	43.990	44.410	43.410	44.260	44.260	8,311,647
2024-04-08	45.100	45.370	43.590	43.650	43.650	12,037,256
2024-04-03	45.800	46.930	45.300	45.510	45.510	15,501,152
2024-04-02	45.670	47.500	45.520	46.180	46.180	36,646,363
2024-04-01	44.090	44.090	44.080	44.090	44.090	5,856,639
2024-03-29	40.230	40.370	39.680	40.080	40.080	2,296,450
2024-03-28	39.310	40.600	39.120	40.200	40.200	5,488,780
2024-03-27	40.220	40.520	39.290	39.300	39.300	6,282,180
2024-03-26	40.580	40.840	40.100	40.230	40.230	4,987,550
2024-03-25	40.980	41.970	40.560	40.570	40.570	5,892,483
2024-03-22	42.420	42.420	40.900	41.250	41.250	7,880,341
2024-03-21	42.980	43.200	42.400	42.420	42.420	5,637,291
2024-03-20	42.700	43.190	42.520	42.970	42.970	5,624,747
2024-03-19	43.500	43.500	42.770	42.770	42.770	7,421,961
2024-03-18	43.170	43.620	42.610	43.570	43.570	9,966,286
2024-03-15	42.530	43.790	42.250	43.250	43.250	10,291,758
2024-03-14	44.000	44.490	42.230	42.630	42.630	13,378,327
2024-03-13	42.740	43.500	42.510	43.260	43.260	10,089,904
2024-03-12	41.900	43.250	41.790	42.960	42.960	11,138,870
2024-03-11	40.610	41.970	40.010	41.970	41.970	9,995,129
2024-03-08	40.500	41.370	40.160	40.610	40.610	8,410,411
2024-03-07	41.320	41.640	40.400	40.400	40.400	8,779,333
2024-03-06	42.060	42.240	41.130	41.660	41.660	8,446,195
2024-03-05	42.850	42.960	42.030	42.180	42.180	8,835,590
2024-03-04	41.870	44.010	41.870	43.280	43.280	12,153,373
2024-03-01	42.810	43.100	42.150	42.600	42.600	9,138,175
2024-02-29	41.490	43.100	41.410	42.910	42.910	10,862,179
2024-02-28	43.990	45.020	41.880	41.940	41.940	17,368,031
2024-02-27	42.400	43.390	42.100	43.390	43.390	9,988,756
2024-02-26	42.380	43.590	42.200	42.690	42.690	13,938,578
2024-02-23	42.260	42.800	41.550	42.800	42.800	11,650,400
2024-02-22	41.020	42.280	41.020	42.250	42.250	12,033,310
2024-02-21	41.020	42.450	40.820	41.530	41.530	16,945,979
2024-02-20	41.000	43.150	41.000	41.490	41.490	28,100,512
2024-02-19	40.200	40.600	38.580	39.820	39.820	16,795,964
2024-02-08	39.000	40.360	38.350	40.120	40.120	23,680,818
2024-02-07	38.100	40.050	38.100	39.320	39.320	24,622,911
2024-02-06	32.960	36.410	32.500	36.410	36.410	10,895,448
2024-02-05	34.620	34.720	32.100	33.100	33.100	14,531,960
2024-02-02	36.810	37.190	33.800	34.930	34.930	12,420,053
2024-02-01	36.970	37.710	35.990	36.770	36.770	9,921,077
2024-01-31	38.260	38.590	36.490	36.680	36.680	12,058,875
2024-01-30	39.610	40.100	38.370	38.370	38.370	8,491,963
2024-01-29	40.940	41.500	39.570	39.870	39.870	8,928,133
2024-01-26	41.500	42.150	40.050	40.490	40.490	10,010,299
2024-01-25	40.340	41.940	40.010	41.720	41.720	10,934,645
2024-01-24	40.820	41.060	38.990	40.350	40.350	11,155,527
2024-01-23	40.700	41.070	40.280	40.690	40.690	7,909,430
2024-01-22	43.000	43.250	40.300	40.700	40.700	10,808,003

← NewerPage 11 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.