Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	51.890	52.400	51.000	51.570	51.570	12,183,658
2024-10-23	51.940	53.000	50.780	50.890	50.890	22,171,931
2024-10-22	49.900	50.490	49.050	50.170	50.170	11,057,599
2024-10-21	48.520	50.050	48.200	49.450	49.450	12,129,614
2024-10-18	47.760	49.500	46.970	48.250	48.250	16,662,487
2024-10-17	49.000	49.410	47.700	47.760	47.760	11,109,636
2024-10-16	47.000	51.280	46.980	48.730	48.730	19,198,160
2024-10-15	47.990	49.390	47.030	47.850	47.850	13,062,511
2024-10-14	46.230	47.680	45.200	47.650	47.650	11,999,720
2024-10-11	48.460	48.660	46.450	46.690	46.690	10,738,597
2024-10-10	49.750	51.100	48.480	48.630	48.630	14,657,794
2024-10-09	50.500	52.500	48.260	49.600	49.600	22,286,822
2024-10-08	53.670	53.670	48.900	51.750	51.750	26,404,820
2024-09-30	47.000	49.390	45.800	48.790	48.790	21,565,096
2024-09-27	42.990	44.970	42.570	44.950	44.950	7,469,004
2024-09-26	39.700	42.360	39.500	42.360	42.360	9,368,075
2024-09-25	40.090	41.070	39.880	39.890	39.890	8,697,430
2024-09-24	38.180	39.660	37.630	39.650	39.650	8,399,035
2024-09-23	38.230	38.590	37.800	37.930	37.930	3,272,285
2024-09-20	39.030	39.050	37.720	38.050	38.050	4,701,724
2024-09-19	38.630	39.660	38.330	39.030	39.030	5,332,005
2024-09-18	38.000	38.410	37.850	38.280	38.280	3,077,200
2024-09-13	38.500	38.860	38.000	38.050	38.050	3,170,600
2024-09-12	39.120	39.470	38.550	38.570	38.570	2,920,800
2024-09-11	38.410	39.380	38.310	38.990	38.990	4,497,629
2024-09-10	39.180	39.440	37.830	38.800	38.800	6,350,406
2024-09-09	39.600	39.800	39.080	39.230	39.230	3,298,432
2024-09-06	40.920	40.920	39.450	39.510	39.510	3,985,816
2024-09-05	39.410	40.430	39.370	40.100	40.100	5,095,951
2024-09-04	39.180	39.770	38.960	39.390	39.390	4,040,506
2024-09-03	39.490	39.650	38.930	39.500	39.500	6,301,140
2024-09-02	40.860	41.340	39.350	39.520	39.520	5,955,907
2024-08-30	40.590	41.670	40.220	40.870	40.870	5,776,180
2024-08-29	39.300	41.180	38.560	40.590	40.590	7,323,427
2024-08-28	39.300	39.600	38.920	39.130	39.130	3,445,499
2024-08-27	39.080	39.500	38.930	39.500	39.500	3,832,977
2024-08-26	39.420	39.850	38.850	39.220	39.220	4,965,519
2024-08-23	41.840	42.030	38.880	39.420	39.420	13,852,375
2024-08-22	41.830	42.430	41.570	42.160	42.160	3,679,470
2024-08-21	41.910	42.260	41.650	41.840	41.840	2,473,207
2024-08-20	42.940	43.080	41.800	41.930	41.930	4,054,825
2024-08-19	42.960	43.450	42.860	42.920	42.920	2,536,059
2024-08-16	42.700	43.140	42.300	43.030	43.030	3,219,431
2024-08-15	42.310	43.420	42.250	42.740	42.740	3,746,544
2024-08-14	42.920	43.110	42.500	42.550	42.550	2,267,321
2024-08-13	42.980	43.090	42.440	42.970	42.970	2,334,863
2024-08-12	42.700	43.210	42.310	42.980	42.980	2,993,240
2024-08-09	43.670	44.080	42.690	42.710	42.710	3,376,786
2024-08-08	43.580	44.140	42.940	43.320	43.320	4,729,781
2024-08-07	43.600	44.800	43.250	43.820	43.820	5,100,871
2024-08-06	43.990	44.350	43.010	43.830	43.830	4,751,198
2024-08-05	43.620	45.090	43.320	43.340	43.340	5,930,157
2024-08-02	43.680	45.500	43.600	44.060	44.060	5,898,092
2024-08-01	44.780	45.300	43.970	44.000	44.000	4,948,905
2024-07-31	42.200	44.840	41.880	44.770	44.770	7,989,866
2024-07-30	42.000	42.300	41.450	42.180	42.180	3,866,102
2024-07-29	42.510	42.510	41.680	41.990	41.990	4,007,790
2024-07-26	42.310	42.790	42.000	42.520	42.520	3,762,561
2024-07-25	42.490	42.840	41.860	42.290	42.290	4,300,400
2024-07-24	43.010	43.630	42.390	42.610	42.610	4,721,480

← NewerPage 9 of 21 · 1,215 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.