Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	42.110	42.680	41.970	42.500	42.500	2,725,273
2025-01-16	42.550	42.990	41.960	42.210	42.210	3,240,039
2025-01-15	42.950	42.980	42.330	42.370	42.370	3,004,436
2025-01-14	41.560	43.000	41.410	42.950	42.950	4,777,300
2025-01-13	40.980	41.730	40.870	41.650	41.650	3,492,679
2025-01-10	41.670	41.900	40.990	40.990	40.990	3,221,542
2025-01-09	41.690	42.500	41.500	41.670	41.670	3,259,827
2025-01-08	42.410	42.620	41.250	41.980	41.980	3,843,670
2025-01-07	42.330	42.450	41.610	42.420	42.420	4,076,640
2025-01-06	41.990	42.680	41.850	42.470	42.470	5,014,628
2025-01-03	42.260	43.090	41.900	42.010	42.010	5,615,135
2025-01-02	44.090	44.240	41.950	42.170	42.170	7,164,954
2024-12-31	45.190	45.450	44.010	44.100	44.100	4,462,820
2024-12-30	45.100	45.390	44.840	45.010	45.010	3,554,420
2024-12-27	44.790	45.390	44.260	45.150	45.150	4,355,899
2024-12-26	44.050	44.830	44.010	44.600	44.600	3,348,960
2024-12-25	44.800	45.160	43.970	44.010	44.010	4,184,280
2024-12-24	44.810	45.040	44.380	45.040	45.040	4,150,831
2024-12-23	45.530	45.760	44.690	44.760	44.760	4,990,190
2024-12-20	45.550	45.990	45.370	45.770	45.770	3,819,820
2024-12-19	45.000	45.650	44.810	45.530	45.530	3,883,240
2024-12-18	44.990	45.820	44.980	45.380	45.380	4,385,046
2024-12-17	46.640	46.880	44.930	45.100	45.100	7,459,143
2024-12-16	46.000	47.280	46.000	46.520	46.520	10,486,620
2024-12-13	46.250	46.980	45.640	46.190	46.190	14,053,479
2024-12-12	45.850	46.150	45.530	46.030	46.030	6,410,801
2024-12-11	45.610	45.980	45.570	45.790	45.790	4,110,007
2024-12-10	46.630	46.780	45.740	45.770	45.770	7,799,094
2024-12-09	46.180	46.660	45.490	45.640	45.640	6,142,907
2024-12-06	45.700	46.440	45.210	45.880	45.880	6,174,556
2024-12-05	45.350	45.880	45.310	45.570	45.570	3,747,239
2024-12-04	46.280	46.610	45.680	45.830	45.830	4,215,558
2024-12-03	46.490	46.610	46.100	46.470	46.470	5,051,663
2024-12-02	47.000	47.000	46.090	46.400	46.400	6,087,413
2024-11-29	45.540	46.730	45.530	46.590	46.590	6,718,055
2024-11-28	45.490	46.050	45.460	45.500	45.500	4,813,730
2024-11-27	44.630	45.600	44.250	45.600	45.600	5,420,848
2024-11-26	44.350	45.540	44.270	44.650	44.650	5,566,261
2024-11-25	44.620	45.150	43.670	44.270	44.270	7,288,235
2024-11-22	46.460	46.760	44.810	44.810	44.810	7,356,011
2024-11-21	46.810	47.090	46.280	46.640	46.640	5,930,130
2024-11-20	46.200	47.290	46.120	47.020	47.020	7,332,732
2024-11-19	45.730	46.390	45.410	46.360	46.360	6,827,200
2024-11-18	46.490	46.800	45.450	45.730	45.730	8,431,148
2024-11-15	46.990	47.500	46.350	46.380	46.380	6,810,833
2024-11-14	48.410	48.410	46.860	47.020	47.020	9,838,412
2024-11-13	49.390	50.290	47.970	48.420	48.420	14,163,268
2024-11-12	50.050	51.760	49.350	49.680	49.680	15,470,877
2024-11-11	49.000	50.140	48.880	49.800	49.800	10,821,235
2024-11-08	50.200	50.400	49.120	49.550	49.550	11,769,240
2024-11-07	48.090	49.980	47.990	49.950	49.950	12,078,156
2024-11-06	48.740	49.340	48.060	48.500	48.500	13,281,099
2024-11-05	48.240	49.690	47.510	49.450	49.450	12,391,165
2024-11-04	48.500	49.040	47.870	48.250	48.250	7,358,922
2024-11-01	48.610	49.130	47.800	47.920	47.920	9,766,033
2024-10-31	49.030	49.590	48.360	48.960	48.960	9,249,957
2024-10-30	48.910	49.880	48.700	49.150	49.150	7,460,174
2024-10-29	50.160	50.430	48.730	48.910	48.910	9,555,812
2024-10-28	51.300	51.300	49.910	50.160	50.160	11,622,226
2024-10-25	51.550	51.730	50.690	51.420	51.420	11,027,647

← NewerPage 8 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.