Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	35.180	35.450	34.890	35.170	35.170	4,027,033
2023-04-25	35.500	35.780	34.700	35.010	35.010	5,234,368
2023-04-24	36.150	36.330	35.180	35.250	35.250	5,311,554
2023-04-21	36.280	36.730	35.920	35.970	35.970	4,981,150
2023-04-20	37.630	37.700	36.160	36.280	36.280	10,125,324
2023-04-19	38.710	38.980	37.450	37.600	37.600	7,878,206
2023-04-18	39.350	39.650	38.710	38.760	38.760	3,911,858
2023-04-17	39.600	40.200	39.110	39.340	39.340	5,117,740
2023-04-14	39.980	39.990	38.950	39.550	39.550	5,430,400
2023-04-13	39.290	40.220	39.010	39.820	39.820	7,143,578
2023-04-12	39.630	39.900	39.200	39.370	39.370	4,825,289
2023-04-11	39.130	39.900	39.010	39.540	39.540	5,822,260
2023-04-10	39.160	39.960	38.800	39.010	39.010	8,296,333
2023-04-07	36.870	39.180	36.800	39.050	39.050	11,590,208
2023-04-06	36.500	37.090	36.390	36.750	36.750	4,779,265
2023-04-04	36.700	37.210	36.240	36.550	36.550	6,014,687
2023-04-03	37.500	37.600	36.770	36.800	36.800	4,826,498
2023-03-31	37.700	37.970	36.660	37.650	37.650	5,205,781
2023-03-30	37.700	38.070	37.210	37.850	37.850	3,768,839
2023-03-29	37.700	37.880	37.030	37.640	37.640	3,436,731
2023-03-28	37.980	38.360	37.520	37.650	37.650	3,621,233
2023-03-27	37.180	38.500	36.850	38.020	38.020	6,303,350
2023-03-24	37.010	37.450	36.890	37.180	37.180	3,865,029
2023-03-23	36.980	37.350	36.770	37.000	37.000	3,583,208
2023-03-22	36.700	37.500	36.510	37.080	37.080	5,441,727
2023-03-21	34.900	36.560	34.800	36.490	36.490	7,375,637
2023-03-20	35.510	35.550	34.490	34.660	34.660	5,906,839
2023-03-17	36.400	36.520	35.680	35.850	35.850	3,604,760
2023-03-16	36.370	36.980	36.060	36.100	36.100	3,067,240
2023-03-15	35.970	36.860	35.970	36.620	36.620	4,756,540
2023-03-14	35.700	36.790	35.480	35.860	35.860	4,789,485
2023-03-13	36.000	36.290	35.420	35.800	35.800	3,477,164
2023-03-10	36.030	36.500	36.000	36.100	36.100	2,439,326
2023-03-09	36.490	36.700	36.350	36.460	36.460	2,385,541
2023-03-08	36.310	36.560	36.180	36.490	36.490	2,338,300
2023-03-07	37.000	37.460	36.380	36.440	36.440	3,561,969
2023-03-06	36.900	37.320	36.790	37.040	37.040	2,762,439
2023-03-03	37.290	37.450	36.760	36.880	36.880	4,284,032
2023-03-02	38.310	38.400	36.680	37.110	37.110	7,772,267
2023-03-01	38.470	39.150	37.830	38.520	38.520	4,783,753
2023-02-28	37.310	38.450	37.270	38.320	38.320	5,020,486
2023-02-27	39.590	39.780	37.190	37.410	37.410	9,690,564
2023-02-24	39.510	40.990	39.040	39.580	39.580	9,302,897
2023-02-23	38.680	38.970	38.190	38.390	38.390	2,763,540
2023-02-22	38.700	39.380	38.480	38.670	38.670	3,488,161
2023-02-21	38.610	38.930	38.430	38.770	38.770	3,212,507
2023-02-20	38.020	38.730	37.900	38.610	38.610	3,819,104
2023-02-17	38.490	38.750	38.090	38.120	38.120	4,503,260
2023-02-16	39.190	39.560	38.000	38.490	38.490	5,974,731
2023-02-15	40.100	40.150	39.120	39.170	39.170	4,734,676
2023-02-14	39.790	40.550	39.280	39.820	39.820	6,195,755
2023-02-13	39.930	41.280	39.610	39.650	39.650	12,040,820
2023-02-10	39.460	40.400	39.240	39.760	39.760	8,382,868
2023-02-09	37.280	39.850	37.170	39.460	39.460	13,564,181
2023-02-08	36.860	38.330	36.860	37.350	37.350	7,097,692
2023-02-07	36.990	37.480	36.720	36.990	36.990	4,933,806
2023-02-06	37.570	37.570	36.810	36.880	36.880	4,756,746
2023-02-03	37.800	38.500	36.950	37.460	37.460	6,990,457
2023-02-02	36.950	38.650	36.690	37.970	37.970	12,219,906
2023-02-01	36.280	36.850	35.880	36.850	36.850	5,170,226

← NewerPage 15 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.