Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	36.300	36.400	34.910	35.540	35.540	5,624,066
2022-10-28	36.700	37.650	36.160	36.440	36.440	6,979,449
2022-10-27	38.000	38.580	37.300	37.900	37.900	8,125,742
2022-10-26	35.660	38.460	35.150	38.000	38.000	13,893,236
2022-10-25	35.580	37.350	34.500	35.890	35.890	12,985,273
2022-10-24	35.240	35.850	33.890	33.990	33.990	3,938,499
2022-10-21	35.300	35.700	34.660	35.200	35.200	2,317,633
2022-10-20	35.050	36.030	34.890	35.350	35.350	3,253,270
2022-10-19	35.760	35.820	35.000	35.150	35.150	2,547,951
2022-10-18	35.280	36.150	34.670	35.730	35.730	4,356,306
2022-10-17	35.230	36.000	35.090	35.270	35.270	4,835,917
2022-10-14	33.150	35.550	32.900	35.100	35.100	7,695,702
2022-10-13	31.950	33.010	31.700	32.890	32.890	3,897,207
2022-10-12	30.970	32.080	30.530	32.030	32.030	3,241,252
2022-10-11	31.500	31.780	30.610	30.970	30.970	3,048,746
2022-10-10	33.010	33.300	31.500	31.500	31.500	5,226,575
2022-09-30	33.660	34.600	33.500	33.930	33.930	4,271,017
2022-09-29	33.910	34.600	33.350	33.490	33.490	3,266,952
2022-09-28	33.650	34.160	33.490	33.510	33.510	2,773,564
2022-09-27	32.310	33.910	32.220	33.850	33.850	4,182,581
2022-09-26	32.510	32.970	32.220	32.220	32.220	2,215,163
2022-09-23	34.020	34.100	32.880	33.100	33.100	3,130,055
2022-09-22	33.720	34.800	33.650	34.010	34.010	2,464,691
2022-09-21	33.540	34.250	33.130	34.070	34.070	2,626,020
2022-09-20	33.890	34.270	33.880	33.890	33.890	1,921,243
2022-09-19	35.100	35.100	33.840	33.940	33.940	3,449,704
2022-09-16	36.410	36.470	35.140	35.140	35.140	3,807,710
2022-09-15	36.180	36.950	35.950	36.390	36.390	4,049,265
2022-09-14	35.950	36.300	35.730	36.180	36.180	2,701,266
2022-09-13	36.050	36.800	35.830	36.580	36.580	3,896,248
2022-09-09	35.120	35.960	35.100	35.930	35.930	3,705,454
2022-09-08	35.690	35.840	35.110	35.110	35.110	2,837,108
2022-09-07	35.500	35.920	35.050	35.660	35.660	3,229,185
2022-09-06	35.580	35.770	35.340	35.600	35.600	3,320,745
2022-09-05	36.360	36.660	35.170	35.550	35.550	5,706,789
2022-09-02	36.480	37.080	36.420	36.630	36.630	2,219,106
2022-09-01	36.600	37.100	36.440	36.480	36.480	3,359,468
2022-08-31	37.010	37.320	36.580	36.700	36.700	3,783,873
2022-08-30	36.600	37.150	36.500	37.150	37.150	3,392,727
2022-08-29	36.490	36.660	36.050	36.640	36.640	3,309,588
2022-08-26	36.700	37.110	36.530	36.710	36.710	4,173,319
2022-08-25	37.180	37.500	36.400	36.820	36.820	5,544,264
2022-08-24	38.030	38.130	37.100	37.170	37.170	5,429,229
2022-08-23	38.660	38.980	38.120	38.170	38.170	5,172,476
2022-08-22	39.330	39.600	38.760	38.910	38.910	3,759,472
2022-08-19	39.980	40.060	39.250	39.300	39.300	2,248,436
2022-08-18	40.170	40.180	39.510	39.630	39.630	2,617,566
2022-08-17	40.560	40.630	39.910	40.290	40.290	2,069,024
2022-08-16	40.640	40.790	40.220	40.330	40.330	1,892,181
2022-08-15	41.400	41.470	40.600	40.680	40.680	2,129,967
2022-08-12	41.000	41.550	40.800	41.320	41.320	2,464,070
2022-08-11	40.510	41.160	40.310	40.970	40.970	2,661,119
2022-08-10	40.550	41.000	40.110	40.180	40.180	2,113,636
2022-08-09	41.180	41.200	40.450	40.920	40.920	1,717,953
2022-08-08	40.870	41.300	40.670	40.950	40.950	2,420,870
2022-08-05	39.460	40.920	39.370	40.870	40.870	3,309,167
2022-08-04	38.890	39.430	38.690	39.430	39.430	2,652,766
2022-08-03	38.580	39.500	38.420	38.450	38.450	3,034,180
2022-08-02	40.490	40.490	38.010	38.610	38.610	5,938,417
2022-08-01	40.710	40.970	40.170	40.500	40.500	2,701,321

← NewerPage 17 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.