Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	36.510	36.970	35.810	36.090	36.090	5,291,454
2023-01-30	36.920	37.120	36.550	36.710	36.710	3,999,501
2023-01-20	36.720	36.990	36.250	36.430	36.430	3,580,006
2023-01-19	36.350	36.940	36.200	36.710	36.710	3,394,108
2023-01-18	36.620	36.880	36.330	36.400	36.400	3,217,844
2023-01-17	37.200	37.200	36.450	36.550	36.550	4,212,379
2023-01-16	35.800	37.920	35.800	37.310	37.310	9,383,992
2023-01-13	34.690	35.900	34.560	35.800	35.800	5,459,234
2023-01-12	34.380	34.950	34.380	34.620	34.620	2,331,782
2023-01-11	34.880	35.550	34.500	34.550	34.550	3,053,513
2023-01-10	34.640	34.960	34.470	34.880	34.880	2,159,157
2023-01-09	34.400	34.970	34.200	34.740	34.740	3,196,215
2023-01-06	34.750	35.000	34.340	34.370	34.370	3,321,690
2023-01-05	33.880	35.910	33.770	34.830	34.830	7,295,752
2023-01-04	33.480	34.120	33.230	33.830	33.830	3,675,344
2023-01-03	32.630	33.420	32.590	33.350	33.350	3,119,613
2022-12-30	32.550	32.720	32.400	32.580	32.580	1,789,521
2022-12-29	32.260	32.770	32.200	32.510	32.510	2,196,380
2022-12-28	32.550	32.780	32.380	32.390	32.390	2,100,230
2022-12-27	32.610	32.790	32.030	32.750	32.750	2,696,984
2022-12-26	32.710	32.860	32.360	32.530	32.530	2,408,880
2022-12-23	32.300	32.800	32.300	32.560	32.560	1,750,018
2022-12-22	32.610	33.230	32.400	32.420	32.420	2,466,175
2022-12-21	32.760	33.250	32.380	32.500	32.500	2,287,828
2022-12-20	32.670	33.200	32.520	32.900	32.900	2,396,803
2022-12-19	34.180	34.200	32.800	32.880	32.880	3,869,247
2022-12-16	34.270	34.580	34.150	34.180	34.180	2,327,840
2022-12-15	34.630	34.930	34.340	34.390	34.390	2,549,028
2022-12-14	35.300	35.350	34.630	34.630	34.630	3,342,018
2022-12-13	34.920	35.500	34.380	35.420	35.420	4,787,223
2022-12-12	34.230	35.180	34.230	35.050	35.050	4,905,443
2022-12-09	34.560	34.870	34.350	34.380	34.380	7,725,188
2022-12-08	34.530	34.980	34.480	34.560	34.560	4,237,296
2022-12-07	34.530	35.100	34.100	34.730	34.730	5,182,705
2022-12-06	34.870	35.430	34.510	34.590	34.590	4,472,979
2022-12-05	34.820	34.990	34.500	34.920	34.920	4,019,455
2022-12-02	34.600	34.800	34.380	34.570	34.570	2,674,785
2022-12-01	34.440	34.860	34.070	34.640	34.640	4,075,704
2022-11-30	34.500	34.880	34.010	34.090	34.090	3,530,948
2022-11-29	33.400	34.390	33.330	34.350	34.350	4,689,373
2022-11-28	33.160	33.850	32.730	33.250	33.250	4,115,451
2022-11-25	34.080	34.250	33.310	33.700	33.700	4,470,342
2022-11-24	34.550	34.980	33.970	34.230	34.230	4,907,232
2022-11-23	36.000	36.130	34.160	34.540	34.540	6,880,000
2022-11-22	37.210	37.870	35.750	36.000	36.000	7,185,705
2022-11-21	37.700	37.780	37.150	37.450	37.450	4,109,800
2022-11-18	37.550	38.380	37.460	38.050	38.050	7,118,094
2022-11-17	37.600	38.000	37.030	37.400	37.400	4,933,518
2022-11-16	38.080	38.490	37.600	37.620	37.620	5,908,615
2022-11-15	37.800	38.270	37.020	38.080	38.080	7,412,056
2022-11-14	37.080	38.130	36.210	37.920	37.920	7,976,553
2022-11-11	38.270	38.500	36.910	36.990	36.990	8,529,642
2022-11-10	37.730	38.660	37.420	37.740	37.740	11,769,565
2022-11-09	35.530	38.200	35.360	37.920	37.920	11,573,615
2022-11-08	36.030	36.050	35.110	35.520	35.520	4,128,721
2022-11-07	36.000	36.500	35.860	36.060	36.060	4,918,243
2022-11-04	36.000	36.410	35.720	36.200	36.200	5,956,703
2022-11-03	35.790	36.290	35.440	35.900	35.900	4,538,780
2022-11-02	36.000	37.250	35.880	36.220	36.220	7,390,163
2022-11-01	35.540	36.270	34.900	36.270	36.270	6,769,118

← NewerPage 16 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.