Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	42.210	43.880	41.720	43.880	43.595	4,702,495
2022-04-29	40.310	42.660	40.300	42.470	42.194	5,224,194
2022-04-28	40.020	40.970	39.340	40.050	39.790	4,504,006
2022-04-27	39.210	41.420	38.700	41.390	41.121	4,872,341
2022-04-26	41.050	41.650	39.800	40.010	39.750	3,692,108
2022-04-25	43.990	43.990	41.060	41.060	40.793	4,751,288
2022-04-22	44.610	45.020	43.950	44.590	44.300	2,942,184
2022-04-21	46.900	47.100	45.000	45.090	44.797	4,388,933
2022-04-20	46.790	48.100	46.500	47.110	46.804	3,771,895
2022-04-19	47.660	48.300	46.500	46.740	46.436	3,538,560
2022-04-18	47.880	48.100	46.940	47.980	47.668	2,144,604
2022-04-15	47.590	48.200	47.260	48.120	47.808	2,263,945
2022-04-14	47.780	48.290	47.500	47.950	47.639	2,001,400
2022-04-13	48.330	48.330	47.500	47.560	47.251	2,031,520
2022-04-12	47.100	48.650	46.810	48.500	48.185	3,392,634
2022-04-11	48.110	49.000	47.030	47.240	46.933	3,523,137
2022-04-08	50.010	50.210	48.100	48.480	48.165	4,632,336
2022-04-07	51.370	52.180	50.000	50.000	49.675	4,471,845
2022-04-06	51.700	52.700	51.410	51.710	51.374	3,050,120
2022-04-01	51.770	51.960	51.010	51.780	51.444	3,399,600
2022-03-31	51.920	54.390	51.880	52.290	51.950	5,654,518
2022-03-30	51.200	52.440	50.510	52.400	52.060	4,699,357
2022-03-29	51.500	52.190	50.760	50.880	50.550	2,964,114
2022-03-28	51.920	52.000	50.760	51.380	51.046	2,732,290
2022-03-25	53.400	53.900	52.110	52.150	51.811	3,607,914
2022-03-24	52.850	54.240	52.000	53.680	53.331	4,239,643
2022-03-23	52.820	54.000	52.260	53.340	52.994	3,651,965
2022-03-22	53.350	53.350	52.550	52.730	52.388	3,038,898
2022-03-21	53.700	54.700	53.040	53.660	53.312	3,337,692
2022-03-18	52.530	54.100	52.380	53.700	53.351	3,458,462
2022-03-17	52.530	54.490	52.260	53.070	52.725	5,277,759
2022-03-16	51.920	52.550	49.440	52.180	51.841	6,036,834
2022-03-15	53.920	53.920	51.120	51.160	50.828	4,832,229
2022-03-14	54.880	55.690	54.000	54.100	53.749	4,370,763
2022-03-11	51.380	55.490	50.860	55.350	54.991	8,021,207
2022-03-10	52.500	53.160	51.850	52.000	51.662	3,770,979
2022-03-09	53.610	53.880	49.860	51.600	51.265	5,333,285
2022-03-08	56.290	56.890	53.310	53.600	53.252	5,595,053
2022-03-07	58.040	58.070	56.300	56.480	56.113	4,843,595
2022-03-04	58.220	59.960	58.100	58.350	57.971	4,436,240
2022-03-03	59.350	59.650	58.510	58.570	58.190	3,026,780
2022-03-02	58.890	59.550	58.070	59.450	59.064	2,671,973
2022-03-01	58.580	60.180	58.430	59.100	58.716	4,478,728
2022-02-28	58.140	58.790	57.370	58.570	58.190	2,957,247
2022-02-25	56.770	59.280	56.650	58.010	57.633	4,468,662
2022-02-24	57.470	58.720	56.110	56.760	56.391	5,947,371
2022-02-23	58.580	59.480	58.580	59.090	58.706	3,070,087
2022-02-22	59.300	59.300	58.340	58.430	58.051	3,262,649
2022-02-21	58.220	60.330	58.030	59.760	59.372	5,386,358
2022-02-18	57.380	58.020	56.610	57.990	57.613	4,035,358
2022-02-17	58.230	58.460	57.600	57.650	57.276	3,645,223
2022-02-16	59.020	59.280	58.110	58.180	57.802	3,804,611
2022-02-15	57.950	58.980	57.750	58.920	58.537	2,525,356
2022-02-14	58.000	58.350	57.550	58.090	57.713	2,338,702
2022-02-11	60.510	60.550	58.300	58.430	58.051	4,338,361
2022-02-10	60.900	61.170	60.290	60.620	60.226	2,409,112
2022-02-09	60.050	60.900	60.050	60.820	60.425	2,608,148
2022-02-08	60.000	60.700	59.280	60.370	59.978	2,630,991
2022-02-07	60.320	60.790	59.780	60.000	59.610	2,078,705
2022-01-28	59.500	60.360	59.110	59.700	59.312	2,283,231

← NewerPage 19 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.