Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	59.500	60.360	59.110	59.700	59.312	2,283,231
2022-01-27	60.970	60.970	59.500	59.500	59.114	2,550,096
2022-01-26	60.610	61.600	60.000	61.210	60.812	2,194,233
2022-01-25	62.200	62.880	60.500	60.520	60.127	3,081,042
2022-01-24	62.000	62.520	61.200	62.310	61.905	2,993,421
2022-01-21	65.000	65.150	62.010	62.670	62.263	4,953,790
2022-01-20	66.380	66.610	65.000	65.050	64.628	3,929,729
2022-01-19	66.160	66.880	65.900	66.190	65.760	3,090,106
2022-01-18	67.590	67.590	66.180	66.310	65.879	3,849,708
2022-01-17	67.300	67.500	66.650	67.260	66.823	3,007,733
2022-01-14	68.680	68.680	65.810	67.500	67.062	5,850,327
2022-01-13	71.700	71.900	70.000	70.040	69.585	4,964,093
2022-01-12	71.980	72.270	71.230	71.850	71.383	3,944,930
2022-01-11	71.180	72.000	70.740	71.650	71.185	3,701,194
2022-01-10	71.250	71.250	70.190	70.980	70.519	2,853,244
2022-01-07	70.830	71.950	70.380	71.230	70.767	3,594,091
2022-01-06	70.660	71.200	70.200	70.900	70.440	2,910,500
2022-01-05	71.990	72.270	69.970	70.790	70.330	4,333,650
2022-01-04	70.300	71.990	70.030	71.990	71.522	5,616,125
2021-12-31	70.010	70.960	69.800	70.340	69.883	2,481,711
2021-12-30	70.350	70.660	69.770	70.010	69.555	2,744,127
2021-12-29	71.550	71.560	70.400	70.410	69.953	2,629,679
2021-12-28	71.190	71.770	70.600	71.430	70.966	3,017,810
2021-12-27	70.270	71.490	70.100	71.190	70.728	3,224,894
2021-12-24	70.060	70.850	69.170	70.170	69.714	3,148,683
2021-12-23	71.210	71.240	70.000	70.050	69.595	2,522,541
2021-12-22	69.950	71.300	69.850	71.270	70.807	2,676,913
2021-12-21	69.620	70.300	69.450	69.950	69.496	2,134,917
2021-12-20	70.520	70.980	69.420	69.620	69.168	3,519,488
2021-12-17	72.500	72.780	70.580	70.620	70.161	4,123,470
2021-12-16	71.880	72.450	71.480	72.420	71.950	2,866,105
2021-12-15	73.000	73.260	71.470	71.890	71.423	4,449,971
2021-12-14	73.200	74.150	72.800	73.460	72.983	3,915,248
2021-12-13	73.870	75.490	73.500	73.700	73.221	6,085,765
2021-12-10	73.270	75.470	72.710	74.180	73.698	9,066,609
2021-12-09	71.140	73.570	71.140	73.250	72.774	7,002,180
2021-12-08	71.800	71.800	70.800	71.120	70.658	3,465,016
2021-12-07	72.000	72.000	70.660	71.240	70.777	4,055,625
2021-12-06	70.260	71.800	69.110	71.120	70.658	5,467,142
2021-12-03	69.900	70.890	69.900	70.250	69.794	4,143,165
2021-12-02	71.740	72.110	69.880	69.920	69.466	6,811,907
2021-12-01	72.210	72.600	71.150	72.180	71.711	5,378,662
2021-11-30	74.300	74.500	71.390	71.980	71.513	10,614,512
2021-11-29	75.510	78.350	74.100	74.300	73.817	13,779,372
2021-11-26	71.450	78.000	70.000	75.510	75.020	19,417,902
2021-11-25	68.650	71.850	68.600	71.290	70.827	10,751,700
2021-11-24	67.550	68.930	67.550	68.650	68.204	4,881,631
2021-11-23	67.510	68.270	67.010	67.730	67.290	4,028,991
2021-11-22	67.870	68.000	67.000	67.580	67.141	3,547,264
2021-11-19	67.320	67.910	67.000	67.700	67.260	2,872,563
2021-11-18	68.820	69.120	67.150	67.320	66.883	5,981,996
2021-11-17	70.150	70.480	68.810	69.370	68.919	5,580,538
2021-11-16	68.000	71.160	67.800	70.130	69.675	9,426,501
2021-11-15	66.600	68.790	66.070	68.080	67.638	5,746,158
2021-11-12	67.600	67.630	66.810	66.880	66.446	3,202,482
2021-11-11	67.190	67.850	66.900	67.620	67.181	3,092,828
2021-11-10	66.400	68.110	65.400	67.440	67.002	4,166,676
2021-11-09	66.000	66.890	65.800	66.420	65.989	1,864,454
2021-11-08	67.980	68.000	65.800	66.090	65.661	3,654,682
2021-11-05	66.850	68.900	66.200	67.930	67.489	4,742,104

← NewerPage 20 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.