Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	43.840	44.400	43.130	43.260	43.260	5,549,726
2024-01-18	42.900	43.870	42.110	43.810	43.810	9,731,161
2024-01-17	44.930	45.270	43.330	43.330	43.330	7,355,654
2024-01-16	45.110	45.640	44.490	44.920	44.920	4,987,607
2024-01-15	44.390	45.940	44.080	45.120	45.120	8,396,433
2024-01-12	46.000	46.530	45.600	45.660	45.660	7,591,364
2024-01-11	46.150	46.570	45.590	46.210	46.210	10,087,779
2024-01-10	48.060	48.060	46.180	46.180	46.180	11,319,950
2024-01-09	48.000	48.680	47.530	48.070	48.070	7,323,200
2024-01-08	48.800	48.940	47.520	48.000	48.000	10,029,889
2024-01-05	51.360	51.380	48.810	48.990	48.990	10,265,295
2024-01-04	50.880	51.410	49.070	51.410	51.410	10,671,804
2024-01-03	51.090	51.850	50.600	50.870	50.870	7,332,697
2024-01-02	52.350	52.770	51.030	51.470	51.470	9,756,795
2023-12-29	52.410	53.470	51.700	52.650	52.650	10,076,945
2023-12-28	52.520	52.690	51.310	52.420	52.420	9,412,962
2023-12-27	52.410	52.950	51.400	52.390	52.390	8,699,771
2023-12-26	52.250	54.000	52.060	52.570	52.570	12,643,060
2023-12-25	50.400	52.370	50.310	52.250	52.250	7,995,384
2023-12-22	51.800	51.890	50.430	50.840	50.840	8,456,961
2023-12-21	51.500	52.300	51.110	51.540	51.540	9,023,494
2023-12-20	52.600	53.680	52.030	52.070	52.070	9,152,596
2023-12-19	51.820	52.690	51.150	52.350	52.350	9,048,746
2023-12-18	52.830	53.330	51.840	52.050	52.050	10,640,704
2023-12-15	53.990	54.020	52.420	52.870	52.870	14,425,754
2023-12-14	55.800	56.390	53.770	54.090	54.090	16,596,682
2023-12-13	55.980	56.780	55.310	55.790	55.790	11,951,405
2023-12-12	54.500	56.200	54.230	55.950	55.950	14,964,648
2023-12-11	56.400	57.000	53.890	54.670	54.670	21,618,493
2023-12-08	55.010	57.380	54.250	57.360	57.360	27,181,298
2023-12-07	59.000	61.180	55.400	55.480	55.480	35,171,327
2023-12-06	57.250	62.900	56.870	59.600	59.600	29,427,273
2023-12-05	55.000	58.600	54.850	57.250	57.250	17,488,179
2023-12-04	55.870	56.300	54.480	55.340	55.340	10,615,448
2023-12-01	53.000	55.150	52.610	55.120	55.120	12,577,713
2023-11-30	52.170	53.520	52.170	53.300	53.300	10,840,409
2023-11-29	53.090	53.650	51.800	52.000	52.000	11,654,058
2023-11-28	52.950	54.750	52.210	53.220	53.220	13,895,248
2023-11-27	52.990	57.100	51.500	53.370	53.370	20,303,039
2023-11-24	51.000	53.000	50.830	52.880	52.880	12,217,161
2023-11-23	50.850	52.500	50.850	51.140	51.140	9,584,637
2023-11-22	50.700	51.490	50.410	50.410	50.410	5,137,598
2023-11-21	51.400	51.680	50.600	50.880	50.880	7,957,799
2023-11-20	48.300	51.860	48.300	51.400	51.400	15,091,654
2023-11-17	47.500	48.700	47.390	48.210	48.210	3,934,207
2023-11-16	48.280	48.400	47.370	47.780	47.780	4,448,139
2023-11-15	48.490	48.990	47.760	48.450	48.450	4,821,537
2023-11-14	48.070	48.380	47.550	48.120	48.120	3,823,929
2023-11-13	48.920	49.190	47.740	47.940	47.940	5,527,232
2023-11-10	47.610	49.090	47.540	48.710	48.710	5,416,956
2023-11-09	48.880	49.790	47.990	48.270	48.270	6,989,589
2023-11-08	48.530	49.300	48.330	48.650	48.650	6,374,427
2023-11-07	48.290	49.400	48.290	48.530	48.530	7,727,344
2023-11-06	47.150	48.830	47.130	48.740	48.740	10,560,773
2023-11-03	46.990	47.380	46.420	46.820	46.820	6,119,518
2023-11-02	47.650	47.900	46.900	47.140	47.140	5,778,032
2023-11-01	47.150	48.000	46.880	47.580	47.580	8,459,472
2023-10-31	47.980	49.770	46.950	47.010	47.010	15,325,084
2023-10-30	46.250	48.210	46.010	47.880	47.880	11,753,239
2023-10-27	43.720	46.240	43.450	45.940	45.940	9,464,981

← NewerPage 12 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.