Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	58.740	58.740	57.200	57.800	57.800	12,527,807
2025-07-18	58.500	59.080	57.780	58.770	58.770	13,605,979
2025-07-17	57.070	58.850	57.070	58.640	58.640	15,075,286
2025-07-16	57.020	58.270	57.010	57.360	57.360	11,896,695
2025-07-15	56.000	57.480	55.580	57.000	57.000	14,385,399
2025-07-14	56.000	56.420	55.480	56.000	56.000	8,830,974
2025-07-11	55.500	56.500	55.300	55.840	55.840	12,136,924
2025-07-10	55.700	56.690	55.100	55.490	55.490	15,210,140
2025-07-09	54.400	55.920	54.100	55.000	55.000	10,312,240
2025-07-08	53.900	54.850	53.850	54.600	54.600	8,646,380
2025-07-07	55.170	55.500	53.880	53.990	53.990	14,909,587
2025-07-04	56.570	56.800	55.420	56.170	56.170	11,188,145
2025-07-03	56.130	56.800	55.850	56.580	56.580	9,342,344
2025-07-02	56.570	56.760	55.810	56.070	56.070	10,767,702
2025-07-01	54.990	56.620	54.870	56.580	56.580	14,657,204
2025-06-30	53.640	54.920	53.400	54.780	54.780	11,511,584
2025-06-27	53.510	53.960	53.210	53.630	53.630	6,766,431
2025-06-26	54.190	54.190	52.990	53.490	53.490	9,345,078
2025-06-25	54.100	54.790	53.660	54.380	54.380	11,175,918
2025-06-24	54.050	54.630	53.750	54.090	54.090	12,704,008
2025-06-23	53.400	54.490	53.330	53.920	53.920	11,143,691
2025-06-20	53.400	53.720	52.930	53.550	53.550	8,508,658
2025-06-19	54.450	54.880	53.000	53.460	53.460	14,662,185
2025-06-18	54.110	54.640	53.590	54.440	54.440	12,609,667
2025-06-17	56.560	56.590	54.060	54.230	54.230	20,324,585
2025-06-16	55.830	57.150	55.830	56.060	56.060	14,615,574
2025-06-13	58.490	58.990	55.610	55.830	55.830	27,711,534
2025-06-12	58.180	59.100	57.000	58.900	58.900	15,142,201
2025-06-11	57.890	58.830	56.890	58.200	58.200	15,433,114
2025-06-10	56.900	59.160	56.800	58.720	58.720	22,994,159
2025-06-09	56.580	58.990	56.160	57.110	57.110	21,618,761
2025-06-06	56.430	57.600	56.050	56.330	56.330	10,994,626
2025-06-05	57.160	57.440	55.910	56.660	56.660	13,032,090
2025-06-04	56.980	57.370	56.400	57.150	57.150	13,097,830
2025-06-03	54.280	57.940	54.250	57.230	57.230	22,482,835
2025-05-30	54.950	55.480	54.460	54.500	54.500	14,606,522
2025-05-29	52.810	55.900	52.410	55.110	55.110	22,829,922
2025-05-28	51.400	54.100	51.300	52.680	52.680	21,347,851
2025-05-27	50.810	52.370	50.810	51.520	51.520	13,408,260
2025-05-26	50.450	51.980	50.330	50.730	50.730	9,282,600
2025-05-23	50.230	51.450	50.100	50.520	50.520	10,855,180
2025-05-22	50.600	50.890	49.970	50.100	50.100	12,252,640
2025-05-21	51.210	52.590	50.800	50.960	50.960	14,776,787
2025-05-20	50.900	51.380	50.700	51.080	51.080	9,992,978
2025-05-19	50.940	51.740	50.610	50.900	50.900	8,967,432
2025-05-16	50.330	51.490	50.150	50.950	50.950	11,334,440
2025-05-15	50.480	50.700	50.050	50.330	50.330	7,592,511
2025-05-14	51.050	51.400	50.310	50.490	50.490	10,391,844
2025-05-13	50.800	51.230	50.520	50.990	50.990	11,124,366
2025-05-12	51.500	51.610	50.350	50.810	50.810	12,688,564
2025-05-09	51.240	51.880	51.060	51.300	51.300	13,045,020
2025-05-08	48.490	52.200	48.490	51.240	51.240	27,722,359
2025-05-07	49.160	49.280	48.230	48.460	48.460	11,700,718
2025-05-06	47.800	48.970	47.800	48.740	48.740	16,544,341
2025-04-30	48.500	48.990	47.580	47.690	47.690	15,400,004
2025-04-29	48.780	49.110	48.110	48.480	48.480	13,835,878
2025-04-28	49.640	50.300	48.410	48.730	48.730	30,798,455
2025-04-25	48.380	49.810	47.540	49.810	49.810	42,967,299
2025-04-24	44.880	46.090	44.800	45.280	45.280	8,139,344
2025-04-23	45.130	45.890	44.680	44.980	44.980	6,821,120

← NewerPage 6 of 21 · 1,213 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.