Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	43.790	46.550	43.660	45.200	45.200	17,795,374
2023-07-25	43.400	44.140	43.000	43.790	43.790	7,990,613
2023-07-24	41.950	43.990	41.730	43.570	43.570	12,148,593
2023-07-21	41.360	42.360	41.360	41.920	41.920	5,281,780
2023-07-20	42.190	42.650	41.400	41.500	41.500	7,172,014
2023-07-19	42.850	42.850	42.010	42.200	42.200	10,382,322
2023-07-18	41.070	43.520	41.070	43.040	43.040	15,043,751
2023-07-17	41.400	41.450	40.410	41.070	41.070	6,337,578
2023-07-14	41.320	41.520	40.410	41.450	41.450	8,647,597
2023-07-13	40.590	41.030	39.800	40.800	40.800	6,968,071
2023-07-12	40.640	41.100	40.290	40.500	40.500	7,578,427
2023-07-11	38.980	41.250	38.730	40.640	40.640	12,209,125
2023-07-10	37.850	39.160	37.800	38.910	38.910	6,389,527
2023-07-07	37.600	37.990	37.580	37.780	37.780	1,759,376
2023-07-06	38.230	38.390	37.610	37.780	37.780	2,978,227
2023-07-05	38.870	38.870	38.230	38.230	38.230	2,756,485
2023-07-04	38.460	39.160	38.300	38.920	38.920	4,408,418
2023-07-03	38.520	38.860	38.170	38.460	38.460	2,791,048
2023-06-30	38.430	38.870	38.410	38.500	38.500	3,697,303
2023-06-29	37.070	38.990	36.930	38.490	38.490	7,386,244
2023-06-28	36.830	37.100	36.450	37.090	37.090	2,934,983
2023-06-27	36.980	37.420	36.740	36.850	36.850	2,535,734
2023-06-26	36.780	37.220	36.400	36.650	36.650	2,963,685
2023-06-21	38.100	38.100	36.970	36.970	36.970	3,825,200
2023-06-20	38.230	38.370	37.910	38.050	38.050	2,829,622
2023-06-19	37.650	38.480	37.500	38.220	38.220	4,007,853
2023-06-16	38.180	38.600	37.670	37.670	37.670	4,343,706
2023-06-15	37.400	38.190	37.100	38.140	38.140	5,023,664
2023-06-14	36.680	37.280	36.630	37.070	37.070	3,124,193
2023-06-13	36.650	36.900	36.480	36.770	36.770	2,803,216
2023-06-12	37.000	37.090	36.410	36.690	36.690	3,076,905
2023-06-09	36.900	37.500	36.650	37.200	37.200	3,600,326
2023-06-08	36.900	37.310	36.450	36.950	36.950	3,289,999
2023-06-07	36.980	37.220	36.700	36.940	36.940	2,918,078
2023-06-06	38.060	38.070	37.000	37.060	37.060	4,546,268
2023-06-05	38.380	38.640	37.950	38.080	38.080	3,481,540
2023-06-02	38.850	38.980	38.310	38.390	38.390	3,271,840
2023-06-01	38.300	39.250	38.150	38.650	38.650	3,984,037
2023-05-31	38.750	38.950	37.910	38.290	38.290	4,078,655
2023-05-30	39.580	39.870	37.980	38.640	38.640	6,130,222
2023-05-29	38.820	40.220	38.700	39.310	39.310	8,809,232
2023-05-26	38.130	39.130	37.900	38.890	38.890	5,560,542
2023-05-25	38.290	38.410	37.780	38.140	38.140	4,011,356
2023-05-24	38.520	38.740	38.100	38.300	38.300	4,971,539
2023-05-23	37.290	39.440	37.110	38.530	38.530	13,875,000
2023-05-22	36.600	37.280	36.480	37.250	37.250	3,604,282
2023-05-19	36.100	36.740	35.780	36.600	36.600	3,298,939
2023-05-18	35.930	36.110	35.760	36.100	36.100	2,210,295
2023-05-17	36.420	36.480	35.780	35.960	35.960	3,833,004
2023-05-16	36.520	36.950	36.340	36.650	36.650	4,221,220
2023-05-15	36.290	36.550	35.710	36.500	36.500	3,824,730
2023-05-12	36.010	37.080	35.950	36.240	36.240	3,966,083
2023-05-11	36.590	37.070	35.900	36.130	36.130	5,241,458
2023-05-10	36.510	36.800	35.980	36.760	36.760	4,125,181
2023-05-09	36.580	37.190	36.550	36.650	36.650	5,302,149
2023-05-08	37.000	37.340	36.410	36.700	36.700	5,762,372
2023-05-05	37.810	38.100	37.010	37.180	37.180	5,797,629
2023-05-04	36.950	38.300	36.800	38.190	38.190	7,005,446
2023-04-28	36.660	37.490	36.400	36.980	36.980	7,004,862
2023-04-27	35.110	35.990	34.980	35.660	35.660	4,594,959

← NewerPage 14 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.