Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	70.250	70.400	69.120	69.570	69.570	6,383,323
2025-10-17	70.770	71.250	69.000	69.380	69.380	8,792,532
2025-10-16	70.890	72.800	70.280	70.900	70.900	10,417,361
2025-10-15	69.240	71.100	68.900	70.890	70.890	10,095,624
2025-10-14	72.310	72.800	68.890	69.200	69.200	14,714,457
2025-10-13	70.970	72.750	70.600	72.100	72.100	11,049,241
2025-10-10	75.030	76.160	73.760	73.960	73.960	13,715,559
2025-10-09	76.020	76.720	73.880	75.650	75.650	16,927,839
2025-09-30	76.200	77.090	75.700	75.900	75.900	13,398,068
2025-09-29	77.700	78.060	74.590	76.370	76.370	20,739,021
2025-09-26	79.010	79.720	77.530	78.070	78.070	17,833,997
2025-09-25	81.970	82.250	78.310	79.620	79.620	31,869,185
2025-09-24	79.340	79.340	75.900	79.340	79.340	34,332,070
2025-09-23	73.150	74.940	70.780	72.130	72.130	13,600,478
2025-09-22	72.240	75.890	72.240	73.600	73.600	18,197,941
2025-09-19	72.220	73.200	70.880	70.930	70.930	12,260,472
2025-09-18	72.500	74.430	71.550	72.710	72.710	17,522,992
2025-09-17	73.600	74.400	71.690	72.690	72.690	16,085,924
2025-09-16	73.690	74.290	72.940	73.980	73.980	12,137,768
2025-09-15	74.180	74.960	73.680	73.860	73.860	10,449,955
2025-09-12	74.890	75.180	72.940	74.150	74.150	14,448,587
2025-09-11	71.800	74.720	69.610	74.430	74.430	19,665,309
2025-09-10	74.700	75.310	72.820	73.730	73.730	12,175,835
2025-09-09	76.520	77.560	73.730	74.300	74.300	16,933,005
2025-09-08	74.880	78.490	74.880	77.260	77.260	19,656,149
2025-09-05	71.770	75.190	70.930	74.880	74.880	21,875,655
2025-09-04	78.170	78.500	70.050	71.560	71.560	33,267,525
2025-09-03	77.450	81.000	76.830	77.510	77.510	22,097,523
2025-09-02	78.490	79.560	76.770	77.350	77.350	24,211,092
2025-09-01	72.900	78.960	72.580	78.220	78.220	26,609,058
2025-08-29	71.700	74.240	71.700	72.930	72.930	17,336,507
2025-08-28	68.330	71.690	67.890	71.480	71.480	22,139,242
2025-08-27	70.500	71.560	68.350	68.470	68.470	19,467,723
2025-08-26	71.550	71.930	70.220	70.920	70.920	14,157,671
2025-08-25	68.790	73.030	68.300	71.550	71.550	26,267,999
2025-08-22	67.450	69.570	67.100	68.550	68.550	17,393,702
2025-08-21	67.880	69.200	66.900	67.450	67.450	13,468,304
2025-08-20	67.100	68.800	66.150	67.920	67.920	23,348,368
2025-08-19	64.990	69.970	64.990	68.030	68.030	40,612,373
2025-08-18	62.500	64.180	62.500	63.610	63.610	17,133,480
2025-08-15	61.920	62.990	61.730	62.500	62.500	12,427,932
2025-08-14	63.090	63.680	62.010	62.040	62.040	14,657,886
2025-08-13	61.220	64.480	61.000	63.090	63.090	20,888,985
2025-08-12	62.100	62.580	60.620	61.010	61.010	13,740,969
2025-08-11	61.580	62.840	61.500	62.260	62.260	12,838,189
2025-08-08	61.870	62.680	60.620	61.480	61.480	16,696,229
2025-08-07	64.300	64.300	62.010	62.460	62.460	19,259,738
2025-08-06	63.390	65.900	63.390	64.360	64.360	20,484,084
2025-08-05	63.290	65.110	63.010	63.690	63.690	19,478,928
2025-08-04	60.990	63.650	60.020	63.280	63.280	25,539,530
2025-08-01	58.100	62.680	57.820	60.990	60.990	28,841,573
2025-07-31	59.000	59.400	57.410	57.900	57.900	17,702,269
2025-07-30	60.360	60.840	58.450	59.210	59.210	18,324,900
2025-07-29	59.400	61.470	58.590	60.820	60.820	20,073,391
2025-07-28	58.080	59.510	58.080	59.310	59.310	15,535,533
2025-07-25	59.640	59.760	58.050	58.090	58.090	14,644,360
2025-07-24	58.730	60.460	58.280	59.640	59.640	14,344,031
2025-07-23	59.000	60.210	58.680	58.920	58.920	14,761,580
2025-07-22	57.000	61.490	57.000	59.360	59.360	21,570,690
2025-07-21	58.740	58.740	57.200	57.800	57.800	12,527,807

← NewerPage 5 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.