Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.910	10.920	10.600	10.640	10.262	3,096,812
2024-07-22	10.430	11.190	10.310	10.980	10.590	5,266,770
2024-07-19	10.110	10.450	10.100	10.360	9.992	2,211,641
2024-07-18	9.920	10.310	9.770	10.190	9.828	3,219,520
2024-07-17	9.620	10.100	9.620	10.010	9.654	2,379,916
2024-07-16	9.830	9.860	9.600	9.700	9.355	1,859,752
2024-07-15	10.230	10.240	9.700	9.720	9.374	2,367,943
2024-07-12	9.800	10.470	9.800	10.230	9.866	6,041,724
2024-07-11	9.470	9.880	9.460	9.770	9.423	2,321,006
2024-07-10	9.210	9.550	9.080	9.330	8.998	2,953,081
2024-07-09	9.380	9.470	9.090	9.140	8.815	3,476,487
2024-07-08	9.830	9.830	9.300	9.380	9.047	2,382,620
2024-07-05	9.510	9.510	9.510	9.510	9.172	0
2024-07-04	9.970	9.970	9.480	9.510	9.172	2,072,728
2024-07-03	10.010	10.050	9.780	9.850	9.500	1,825,619
2024-07-02	10.140	10.290	9.940	9.990	9.635	1,847,356
2024-07-01	10.220	10.350	9.800	10.200	9.837	3,135,185
2024-06-28	10.480	10.690	10.170	10.220	9.857	2,630,293
2024-06-27	11.050	11.050	10.430	10.470	10.098	2,297,351
2024-06-26	10.640	10.990	10.580	10.940	10.551	2,344,160
2024-06-25	10.710	10.800	10.540	10.750	10.368	2,380,705
2024-06-24	11.200	11.200	10.620	10.700	10.320	4,426,660
2024-06-21	11.070	11.430	10.960	11.230	10.831	2,381,449
2024-06-20	11.210	11.520	11.010	11.150	10.754	4,456,035
2024-06-19	11.220	11.290	11.010	11.040	10.648	3,028,784
2024-06-18	11.560	11.660	11.120	11.190	10.792	4,193,043
2024-06-17	11.710	11.730	11.430	11.600	11.188	4,058,286
2024-06-14	11.960	12.040	11.770	11.770	11.352	3,935,734
2024-06-13	12.090	12.180	11.870	11.960	11.535	3,418,473
2024-06-12	11.760	12.230	11.760	12.070	11.641	4,145,080
2024-06-11	11.430	11.880	11.060	11.820	11.400	4,021,501
2024-06-07	11.500	11.880	11.360	11.610	11.197	3,270,351
2024-06-06	11.570	11.750	11.350	11.410	11.004	3,640,270
2024-06-05	11.580	11.900	11.340	11.660	11.246	4,019,187
2024-06-04	11.350	11.510	11.200	11.410	11.004	3,910,343
2024-06-03	11.690	11.690	11.280	11.400	10.995	4,148,287
2024-05-31	11.420	11.710	11.370	11.650	11.236	4,400,586
2024-05-30	11.220	11.440	11.100	11.330	10.927	3,353,873
2024-05-29	11.300	11.490	11.200	11.250	10.850	4,818,377
2024-05-28	10.980	11.610	10.900	11.360	10.956	5,962,785
2024-05-27	10.760	11.120	10.560	11.040	10.648	5,545,713
2024-05-24	11.090	11.090	10.750	10.800	10.416	5,596,199
2024-05-23	11.480	11.480	10.900	11.010	10.619	5,297,546
2024-05-22	11.350	11.540	11.290	11.440	11.033	2,791,791
2024-05-21	11.620	11.620	11.220	11.400	10.995	3,871,989
2024-05-20	11.720	11.950	11.520	11.570	11.159	4,086,089
2024-05-17	11.570	11.750	11.410	11.650	11.236	2,996,978
2024-05-16	11.820	11.830	11.410	11.480	11.072	4,255,443
2024-05-15	11.990	12.120	11.650	11.710	11.294	4,010,214
2024-05-14	11.990	12.350	11.830	12.120	11.689	3,775,037
2024-05-13	12.800	12.950	11.850	11.930	11.506	6,962,511
2024-05-10	13.030	13.080	12.430	12.580	12.133	5,269,434
2024-05-09	12.910	13.250	12.710	12.970	12.509	4,754,995
2024-05-08	13.030	13.280	12.770	12.810	12.355	4,416,727
2024-05-07	12.860	13.080	12.820	13.030	12.567	2,568,251
2024-05-06	12.900	13.120	12.770	12.870	12.412	5,741,780
2024-04-30	13.030	13.030	12.540	12.720	12.268	4,183,953
2024-04-29	12.450	13.130	12.260	13.040	12.576	5,065,864
2024-04-26	12.250	12.540	11.970	12.340	11.901	3,405,002
2024-04-25	11.920	12.330	11.810	12.100	11.670	2,129,112

← NewerPage 10 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1900 CNY
2025-11-20	0.0300 CNY
2025-07-11	0.1100 CNY
2024-11-04	0.0300 CNY
2024-08-07	0.1600 CNY
2023-07-07	0.0410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.