Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	41.660	41.800	40.660	40.780	40.780	3,598,835
2022-07-28	41.910	42.390	41.720	41.740	41.740	2,611,186
2022-07-27	41.680	42.080	41.520	41.730	41.730	1,758,689
2022-07-26	41.540	42.100	41.130	41.680	41.680	3,642,212
2022-07-25	42.400	42.920	41.950	42.110	42.110	2,255,647
2022-07-22	43.900	44.100	42.100	42.530	42.530	4,574,994
2022-07-21	43.690	44.250	43.360	43.550	43.550	2,864,960
2022-07-20	42.400	44.560	42.300	43.820	43.820	5,945,200
2022-07-19	41.530	42.330	41.400	42.210	42.210	3,152,199
2022-07-18	41.000	41.770	40.100	41.610	41.610	4,991,190
2022-07-15	41.320	42.900	41.210	41.210	41.210	14,030,235
2022-07-14	45.530	46.600	45.520	45.790	45.790	2,819,818
2022-07-13	45.640	46.100	45.170	45.520	45.520	2,786,087
2022-07-12	47.720	47.720	45.600	45.650	45.650	4,798,394
2022-07-11	47.610	48.590	47.090	47.790	47.790	4,889,218
2022-07-08	47.070	47.970	46.930	47.550	47.550	3,622,360
2022-07-07	48.010	48.110	46.730	46.910	46.910	4,936,576
2022-07-06	48.000	49.130	47.720	48.010	48.010	5,527,272
2022-07-05	49.900	50.310	47.710	48.400	48.400	7,791,008
2022-07-04	47.150	49.300	46.670	49.230	49.230	8,132,156
2022-07-01	47.880	48.200	46.670	47.040	47.040	4,982,333
2022-06-30	47.260	48.300	47.260	47.970	47.970	5,875,515
2022-06-29	46.270	48.750	46.270	47.270	47.270	8,684,129
2022-06-28	46.500	46.850	45.860	46.720	46.720	3,847,114
2022-06-27	47.000	47.980	46.240	46.580	46.580	6,347,290
2022-06-24	44.920	47.190	44.900	46.790	46.790	7,376,809
2022-06-23	44.610	44.980	44.340	44.910	44.910	3,138,552
2022-06-22	45.000	46.000	44.480	44.500	44.500	4,337,250
2022-06-21	45.500	45.980	44.590	45.010	45.010	4,369,251
2022-06-20	46.020	46.030	45.100	45.540	45.540	4,964,238
2022-06-17	44.580	46.280	43.960	46.190	45.890	5,830,954
2022-06-16	44.620	45.500	44.510	45.020	44.728	4,024,062
2022-06-15	44.080	45.350	44.070	44.630	44.340	5,321,510
2022-06-14	43.860	44.290	42.730	44.250	43.963	3,438,374
2022-06-13	43.920	44.860	43.850	44.150	43.863	3,336,218
2022-06-10	43.000	44.470	42.970	44.300	44.012	4,681,459
2022-06-09	44.100	44.830	43.120	43.400	43.118	4,533,000
2022-06-08	43.920	44.990	43.540	44.150	43.863	5,701,444
2022-06-07	43.430	44.180	43.280	43.890	43.605	5,102,729
2022-06-06	43.120	43.520	42.850	43.390	43.108	4,655,834
2022-06-02	42.590	43.190	42.230	43.110	42.830	2,874,564
2022-06-01	42.620	43.270	42.290	42.700	42.423	3,453,779
2022-05-31	41.990	42.620	41.230	42.550	42.274	4,569,813
2022-05-30	41.550	42.020	41.020	41.780	41.509	2,428,891
2022-05-27	41.900	42.200	41.070	41.270	41.002	3,209,612
2022-05-26	41.100	41.780	40.200	41.320	41.052	3,498,182
2022-05-25	40.380	41.080	40.100	41.000	40.734	3,235,407
2022-05-24	43.400	43.460	40.340	40.450	40.187	5,638,535
2022-05-23	43.300	43.480	42.850	43.300	43.019	2,363,581
2022-05-20	42.320	43.380	42.300	42.990	42.711	3,964,401
2022-05-19	41.540	42.080	41.350	42.000	41.727	2,339,355
2022-05-18	42.510	42.990	42.280	42.320	42.045	2,317,065
2022-05-17	43.020	43.030	42.080	42.490	42.214	2,144,900
2022-05-16	43.960	44.690	42.860	42.960	42.681	3,151,452
2022-05-13	44.750	45.280	43.610	43.910	43.625	2,536,252
2022-05-12	43.500	44.610	43.250	44.330	44.042	2,973,954
2022-05-11	43.630	44.750	43.500	43.550	43.267	4,141,271
2022-05-10	42.910	43.800	42.810	43.650	43.367	2,735,120
2022-05-09	42.950	43.650	42.900	43.440	43.158	2,005,856
2022-05-06	42.950	43.860	42.800	43.380	43.098	2,800,990

← NewerPage 18 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.