Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	43.010	44.270	42.980	43.870	43.870	4,719,265
2023-10-25	44.800	45.200	43.360	43.700	43.700	7,209,724
2023-10-24	44.930	45.220	43.900	44.790	44.790	4,586,021
2023-10-23	43.480	45.500	42.860	44.610	44.610	7,799,803
2023-10-20	44.020	44.470	43.320	43.470	43.470	5,541,287
2023-10-19	44.690	45.730	44.030	44.500	44.500	5,750,922
2023-10-18	45.800	45.810	44.730	45.120	45.120	5,741,904
2023-10-17	46.180	46.380	45.180	46.170	46.170	8,901,329
2023-10-16	46.000	48.530	45.300	46.750	46.750	14,914,849
2023-10-13	45.140	46.500	44.930	45.600	45.600	9,429,345
2023-10-12	45.510	45.960	44.730	45.300	45.300	5,204,599
2023-10-11	44.150	45.980	43.980	45.280	45.280	8,113,984
2023-10-10	44.690	44.850	43.730	43.950	43.950	4,894,506
2023-10-09	44.600	45.020	43.720	44.680	44.680	5,755,203
2023-09-28	45.440	45.810	45.020	45.120	45.120	6,366,487
2023-09-27	44.940	45.580	44.700	45.280	45.280	8,752,863
2023-09-26	45.120	45.450	44.470	44.600	44.600	5,299,659
2023-09-25	43.900	45.600	43.810	45.120	45.120	8,906,464
2023-09-22	43.000	43.900	42.600	43.720	43.720	4,958,210
2023-09-21	43.330	43.570	42.860	42.960	42.960	3,811,103
2023-09-20	43.590	44.110	43.200	43.500	43.500	5,462,644
2023-09-19	44.240	44.650	43.800	44.010	44.010	4,952,800
2023-09-18	43.810	44.840	43.680	44.020	44.020	7,203,430
2023-09-15	43.340	44.290	43.110	44.290	44.290	8,813,355
2023-09-14	42.800	43.560	42.740	43.130	43.130	5,112,297
2023-09-13	43.500	43.740	42.510	42.960	42.960	5,698,170
2023-09-12	42.800	43.550	42.450	43.240	43.240	8,738,265
2023-09-11	39.910	43.480	39.880	42.830	42.830	15,128,434
2023-09-08	39.560	40.080	39.290	39.910	39.910	3,981,248
2023-09-07	39.590	39.960	39.200	39.370	39.370	4,903,464
2023-09-06	41.290	41.380	39.580	39.700	39.700	9,425,319
2023-09-05	42.200	42.280	41.360	41.590	41.590	4,377,025
2023-09-04	42.290	42.490	41.900	42.200	42.200	3,811,790
2023-09-01	42.850	43.000	42.070	42.290	42.290	3,807,117
2023-08-31	42.980	43.150	42.630	42.800	42.800	3,951,540
2023-08-30	42.990	43.600	42.620	43.000	43.000	5,250,157
2023-08-29	41.010	43.200	41.010	42.950	42.950	7,695,811
2023-08-28	44.600	44.880	41.330	41.410	41.410	11,878,695
2023-08-25	41.400	43.190	41.300	42.350	42.350	9,408,763
2023-08-24	41.160	41.920	40.400	41.760	41.760	5,609,349
2023-08-23	41.980	42.070	41.120	41.200	41.200	3,892,200
2023-08-22	41.580	41.900	40.120	41.800	41.800	6,308,458
2023-08-21	41.100	42.000	41.040	41.380	41.380	3,054,968
2023-08-18	42.250	42.490	41.180	41.360	41.360	4,366,516
2023-08-17	41.560	42.440	41.350	42.420	42.420	4,565,447
2023-08-16	42.370	42.880	41.450	41.610	41.610	5,846,526
2023-08-15	42.310	43.000	41.800	42.480	42.480	5,433,303
2023-08-14	41.670	42.760	41.270	42.580	42.580	6,785,434
2023-08-11	41.800	43.570	41.730	42.300	42.300	9,486,298
2023-08-10	41.480	42.710	41.180	42.060	42.060	6,911,615
2023-08-09	41.960	42.460	41.360	41.440	41.440	8,623,006
2023-08-08	40.950	41.570	40.650	41.080	41.080	6,282,396
2023-08-07	42.200	42.300	40.890	41.150	41.150	9,703,337
2023-08-04	43.120	43.600	42.040	42.360	42.360	8,664,619
2023-08-03	42.770	43.360	42.750	43.210	43.210	7,010,893
2023-08-02	44.880	45.080	42.550	42.790	42.790	16,668,680
2023-08-01	44.320	45.950	44.320	45.350	45.350	9,258,603
2023-07-31	44.600	45.120	43.740	44.700	44.700	11,814,146
2023-07-28	44.500	45.600	44.500	45.120	45.120	8,181,129
2023-07-27	44.910	45.810	44.760	44.980	44.980	9,890,444

← NewerPage 13 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.