Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	44.000	45.140	43.860	44.960	44.960	6,581,446
2025-04-21	43.170	44.050	42.840	43.990	43.990	4,260,816
2025-04-18	43.190	43.990	43.130	43.220	43.220	3,740,420
2025-04-17	43.680	43.850	43.200	43.200	43.200	4,190,840
2025-04-16	44.310	44.310	43.240	43.680	43.680	4,869,581
2025-04-15	43.500	44.500	43.220	44.270	44.270	6,275,650
2025-04-14	43.800	44.080	43.430	43.720	43.720	5,325,730
2025-04-11	42.800	43.680	42.690	43.460	43.460	6,848,400
2025-04-10	42.950	43.730	42.500	43.010	43.010	9,319,531
2025-04-09	41.560	42.420	40.400	42.280	42.280	9,763,863
2025-04-08	41.990	42.970	41.450	42.320	42.320	9,253,352
2025-04-07	44.410	44.730	41.500	41.500	41.500	16,960,348
2025-04-03	46.010	46.860	45.940	46.110	46.110	5,703,735
2025-04-02	46.500	46.890	46.180	46.400	46.400	7,002,548
2025-04-01	44.970	47.170	44.970	46.520	46.520	16,999,745
2025-03-31	45.550	46.230	44.700	45.060	45.060	6,529,400
2025-03-28	45.300	46.560	45.170	45.900	45.900	11,375,020
2025-03-27	45.050	45.550	44.510	45.410	45.410	6,269,658
2025-03-26	44.900	45.170	44.550	45.050	45.050	4,608,500
2025-03-25	44.680	44.970	44.500	44.910	44.910	3,846,649
2025-03-24	44.810	45.030	44.300	44.670	44.670	4,985,118
2025-03-21	45.160	45.390	44.680	44.820	44.820	5,788,434
2025-03-20	45.270	45.600	44.940	45.140	45.140	5,485,824
2025-03-19	45.630	45.790	45.020	45.220	45.220	8,769,205
2025-03-18	45.860	46.370	45.480	45.560	45.560	8,672,471
2025-03-17	46.300	46.330	45.510	45.850	45.850	10,655,832
2025-03-14	46.730	47.260	46.630	46.950	46.950	9,070,495
2025-03-13	46.600	46.880	46.200	46.700	46.700	6,071,200
2025-03-12	47.200	47.340	46.750	46.770	46.770	6,559,212
2025-03-11	46.480	47.980	46.360	47.110	47.110	10,123,134
2025-03-10	47.220	47.800	46.390	46.870	46.870	8,678,153
2025-03-07	45.680	47.180	45.650	46.960	46.960	15,777,193
2025-03-06	44.690	45.750	44.680	45.680	45.680	7,234,807
2025-03-05	45.140	45.160	44.460	44.680	44.680	5,599,864
2025-03-04	45.550	45.750	45.170	45.220	45.220	5,099,700
2025-03-03	44.970	46.450	44.970	45.550	45.550	9,015,410
2025-02-28	45.930	46.660	44.640	44.730	44.730	8,630,743
2025-02-27	45.710	46.780	45.650	46.330	46.330	10,934,556
2025-02-26	43.860	46.500	43.850	45.960	45.960	14,642,006
2025-02-25	44.510	44.540	43.800	43.930	43.930	6,525,332
2025-02-24	45.500	45.580	44.610	44.850	44.850	7,268,869
2025-02-21	45.190	45.970	45.090	45.600	45.600	8,014,039
2025-02-20	45.360	46.140	45.320	45.400	45.400	5,949,523
2025-02-19	45.230	45.800	44.860	45.440	45.440	7,741,327
2025-02-18	44.430	46.320	44.050	45.360	45.360	13,031,717
2025-02-17	44.360	44.990	44.180	44.410	44.410	5,839,102
2025-02-14	43.430	44.400	43.430	44.360	44.360	6,308,615
2025-02-13	43.800	43.930	43.260	43.420	43.420	4,845,979
2025-02-12	43.680	43.800	43.310	43.800	43.800	4,233,480
2025-02-11	44.950	44.950	43.750	43.770	43.770	6,039,433
2025-02-10	44.500	44.980	44.410	44.730	44.730	5,453,543
2025-02-07	44.710	45.180	44.100	44.500	44.500	6,355,950
2025-02-06	44.180	45.080	43.800	44.950	44.950	4,730,100
2025-02-05	44.070	44.480	43.770	44.170	44.170	3,675,040
2025-01-27	43.810	44.390	43.710	44.070	44.070	4,014,701
2025-01-24	43.460	44.180	43.280	43.700	43.700	4,059,207
2025-01-23	44.380	44.800	43.620	43.750	43.750	5,369,433
2025-01-22	43.410	45.110	43.300	44.130	44.130	6,485,198
2025-01-21	43.120	44.110	43.100	43.680	43.680	5,964,154
2025-01-20	42.780	43.380	42.770	43.020	43.020	3,755,760

← NewerPage 7 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.