Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	68.380	71.370	67.800	69.400	69.400	18,519,223
2026-07-15	69.000	74.000	68.360	69.690	69.690	29,692,356
2026-07-14	64.600	71.000	64.120	70.000	70.000	22,634,017
2026-07-13	66.070	66.970	64.810	65.310	65.310	11,908,837
2026-07-10	62.290	67.260	61.720	66.470	66.470	19,130,211
2026-07-09	62.200	64.000	61.030	62.740	62.740	11,495,731
2026-07-08	66.180	66.200	62.700	62.850	62.850	14,458,399
2026-07-07	66.600	68.150	65.470	65.540	65.540	24,618,702
2026-07-06	61.330	67.090	60.710	67.090	67.090	23,575,723
2026-07-03	57.930	62.440	57.610	60.990	60.990	18,502,549
2026-07-02	57.860	58.880	57.230	57.250	57.250	8,046,571
2026-07-01	56.690	58.400	54.800	58.060	58.060	11,398,227
2026-06-30	57.500	57.590	56.400	56.760	56.760	6,884,550
2026-06-29	53.670	57.990	52.510	57.570	57.570	13,731,245
2026-06-26	56.320	56.970	53.760	53.770	53.770	6,211,599
2026-06-25	56.390	56.850	54.950	56.690	56.690	7,732,033
2026-06-24	57.650	58.840	56.700	56.950	56.950	9,687,463
2026-06-23	56.980	58.500	56.780	57.250	57.250	8,484,728
2026-06-22	56.270	57.010	54.870	56.980	56.980	7,307,140
2026-06-18	53.970	57.780	53.170	56.700	56.700	12,427,318
2026-06-17	54.780	55.140	53.360	54.080	54.080	5,882,819
2026-06-16	56.200	56.650	54.780	54.830	54.830	5,951,581
2026-06-15	55.490	56.640	55.200	56.500	56.500	5,313,310
2026-06-12	55.400	55.990	54.390	55.620	55.620	5,799,124
2026-06-11	56.140	57.320	55.480	55.810	55.810	4,906,419
2026-06-10	55.500	56.560	54.590	56.140	56.140	5,021,060
2026-06-09	55.600	56.880	55.180	55.920	55.920	5,590,208
2026-06-08	53.930	56.200	53.660	55.990	55.990	8,479,307
2026-06-05	54.440	55.200	54.360	54.580	54.580	5,922,844
2026-06-04	54.200	54.850	53.480	53.710	53.710	4,481,491
2026-06-03	55.000	55.950	53.850	54.150	54.150	6,270,516
2026-06-02	52.980	55.360	52.550	54.990	54.990	10,290,868
2026-06-01	52.280	53.860	52.280	52.710	52.710	5,733,854
2026-05-29	52.290	53.000	51.510	52.280	52.280	6,607,136
2026-05-28	53.240	53.790	52.340	53.050	52.050	5,880,939
2026-05-27	53.880	53.900	52.000	53.180	52.178	6,093,981
2026-05-26	53.320	53.850	52.000	53.640	52.629	4,721,252
2026-05-25	54.100	54.370	53.000	53.550	52.541	5,196,816
2026-05-22	54.610	54.960	53.810	54.100	54.100	4,925,296
2026-05-21	55.100	56.470	54.570	54.610	54.610	7,569,851
2026-05-20	54.700	55.260	53.540	55.150	55.150	6,329,637
2026-05-19	54.620	55.260	54.060	54.720	54.720	4,706,476
2026-05-18	56.000	56.330	54.260	54.620	54.620	8,371,150
2026-05-15	57.000	57.710	56.150	56.540	56.540	5,501,000
2026-05-14	58.290	58.300	56.660	56.700	56.700	7,410,897
2026-05-13	58.960	59.350	57.990	58.300	58.300	5,910,261
2026-05-12	60.190	60.460	58.770	59.150	59.150	7,474,197
2026-05-11	60.200	60.550	59.500	60.220	60.220	6,784,887
2026-05-08	59.950	60.500	59.610	60.140	60.140	4,575,236
2026-05-07	59.590	60.690	59.590	59.980	59.980	5,484,737
2026-05-06	59.000	59.360	58.700	59.160	59.160	6,870,307
2026-04-30	59.910	59.970	58.700	58.850	58.850	6,081,580
2026-04-29	59.590	60.380	59.590	59.810	59.810	5,020,477
2026-04-28	59.960	61.360	59.900	60.230	60.230	5,526,520
2026-04-27	60.000	60.500	59.640	59.970	59.970	6,272,573
2026-04-24	59.250	60.840	58.830	60.410	60.410	8,727,393
2026-04-23	63.000	63.000	59.180	59.480	59.480	21,507,060
2026-04-22	64.210	66.250	63.980	65.680	65.680	6,956,055
2026-04-21	65.040	65.440	63.890	64.200	64.200	4,538,311
2026-04-20	64.930	65.440	64.640	65.000	65.000	3,973,985

← NewerPage 2 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.