Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	70.010	71.880	68.320	69.300	69.300	13,471,013
2026-01-13	69.720	71.830	69.700	70.100	70.100	11,386,201
2026-01-12	70.660	71.380	69.280	69.880	69.880	11,342,006
2026-01-09	70.000	71.120	69.910	71.000	71.000	8,385,023
2026-01-08	71.000	72.160	70.020	70.200	70.200	7,819,399
2026-01-07	68.650	71.850	68.650	71.490	71.490	13,190,141
2026-01-06	68.960	69.410	68.600	69.070	69.070	8,553,230
2026-01-05	67.930	69.180	66.400	68.970	68.970	10,516,836
2025-12-31	66.850	68.400	66.800	68.070	68.070	7,317,164
2025-12-30	65.910	67.650	65.860	66.960	66.960	7,831,710
2025-12-29	68.190	68.190	66.030	66.150	66.150	8,201,566
2025-12-26	67.000	68.500	66.660	68.290	68.290	8,950,450
2025-12-25	66.930	67.280	66.280	66.990	66.990	4,854,952
2025-12-24	67.150	67.250	66.310	66.920	66.920	5,455,551
2025-12-23	68.040	68.310	67.120	67.300	67.300	5,434,989
2025-12-22	67.890	68.350	67.280	68.050	68.050	6,993,499
2025-12-19	65.450	68.350	65.000	67.880	67.880	12,010,599
2025-12-18	66.440	66.950	65.310	65.320	65.320	6,070,566
2025-12-17	65.410	67.160	64.620	66.800	66.800	8,164,339
2025-12-16	66.660	67.000	65.650	65.680	65.680	8,223,804
2025-12-15	65.720	67.710	65.370	67.060	67.060	11,515,897
2025-12-12	64.880	66.470	64.300	66.280	66.280	11,037,490
2025-12-11	64.590	66.280	64.500	65.270	65.270	12,552,078
2025-12-10	63.500	64.300	62.500	64.020	64.020	6,380,970
2025-12-09	63.790	64.990	63.300	63.420	63.420	8,671,555
2025-12-08	63.660	64.340	63.210	63.410	63.410	6,483,555
2025-12-05	62.390	63.830	61.800	63.600	63.600	6,399,081
2025-12-04	62.000	62.660	61.580	62.400	62.400	4,066,877
2025-12-03	62.150	62.680	61.500	61.950	61.950	5,402,340
2025-12-02	64.000	64.030	62.140	62.300	62.300	5,791,646
2025-12-01	63.550	64.140	63.320	64.010	64.010	4,669,415
2025-11-28	63.330	63.940	62.700	63.670	63.670	4,605,932
2025-11-27	63.370	63.830	62.850	63.030	63.030	4,732,849
2025-11-26	62.960	64.090	62.960	63.380	63.380	7,289,836
2025-11-25	62.350	63.490	62.350	62.510	62.510	6,291,606
2025-11-24	61.020	62.890	60.760	62.350	62.350	8,049,426
2025-11-21	61.600	62.600	60.600	60.620	60.620	8,833,298
2025-11-20	62.940	63.490	62.080	62.340	62.340	6,406,434
2025-11-19	64.180	64.580	62.050	62.940	62.940	10,672,239
2025-11-18	65.590	66.070	64.250	64.530	64.530	6,145,425
2025-11-17	66.680	66.710	65.260	65.650	65.650	8,002,607
2025-11-14	66.800	68.400	66.700	67.250	67.250	14,082,632
2025-11-13	65.540	65.940	64.700	65.930	65.930	8,491,555
2025-11-12	64.400	66.480	64.130	65.560	65.560	12,435,749
2025-11-11	64.960	65.230	63.820	64.110	64.110	6,067,947
2025-11-10	63.750	64.850	63.400	64.600	64.600	8,492,205
2025-11-07	64.450	64.710	63.700	64.060	64.060	6,184,373
2025-11-06	63.990	64.980	63.820	64.940	64.940	7,166,312
2025-11-05	63.800	64.720	63.360	64.180	64.180	8,037,344
2025-11-04	66.740	66.800	63.880	64.380	64.380	14,727,037
2025-11-03	68.400	68.400	66.010	66.800	66.800	11,330,067
2025-10-31	66.890	68.510	66.000	67.980	67.980	17,914,860
2025-10-30	71.610	71.610	69.150	69.900	69.900	10,388,361
2025-10-29	70.500	71.510	70.420	71.410	71.410	7,096,570
2025-10-28	71.550	72.170	70.430	70.650	70.650	8,019,347
2025-10-27	69.310	71.880	69.310	71.520	71.520	12,974,102
2025-10-24	68.360	69.350	68.200	68.830	68.830	7,448,871
2025-10-23	69.700	69.900	67.010	68.330	68.330	9,864,072
2025-10-22	70.410	71.230	69.790	69.890	69.890	5,377,772
2025-10-21	69.790	70.990	69.120	70.890	70.890	7,723,360

← NewerPage 4 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.