Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.920	11.940	11.630	11.890	11.467	2,580,698
2024-04-23	11.300	12.020	11.240	11.880	11.458	4,687,187
2024-04-22	11.080	11.560	11.060	11.300	10.898	2,551,852
2024-04-19	11.270	11.490	11.140	11.230	10.831	2,770,480
2024-04-18	11.590	11.640	11.170	11.430	11.024	2,980,694
2024-04-17	11.500	11.810	11.230	11.480	11.072	4,590,217
2024-04-16	11.740	11.830	11.050	11.070	10.676	4,348,386
2024-04-15	12.180	12.410	11.660	11.810	11.390	2,943,550
2024-04-12	12.550	12.710	12.220	12.300	11.863	2,536,522
2024-04-11	12.780	13.050	12.470	12.560	12.114	2,551,375
2024-04-10	13.260	13.260	12.690	12.850	12.393	2,903,594
2024-04-09	12.510	13.300	12.130	13.250	12.779	5,201,103
2024-04-08	13.000	13.100	12.460	12.560	12.114	3,431,129
2024-04-03	13.090	13.200	12.870	13.020	12.557	2,341,216
2024-04-02	13.580	13.580	12.900	13.090	12.625	4,045,583
2024-04-01	13.070	13.600	12.900	13.530	13.049	3,701,668
2024-03-29	13.040	13.240	12.520	12.860	12.403	2,403,017
2024-03-28	13.130	13.350	13.010	13.110	12.644	2,734,464
2024-03-27	13.420	13.600	13.100	13.110	12.644	2,241,355
2024-03-26	13.700	13.810	13.250	13.390	12.914	2,064,768
2024-03-25	14.000	14.240	13.560	13.650	13.165	5,413,044
2024-03-22	14.730	14.810	14.100	14.100	13.599	4,430,782
2024-03-21	14.950	15.000	14.600	14.740	14.216	2,280,273
2024-03-20	14.800	15.210	14.610	14.890	14.361	2,895,558
2024-03-19	15.260	15.270	14.780	14.800	14.274	3,859,518
2024-03-18	16.070	16.070	15.000	15.280	14.737	7,401,401
2024-03-15	15.520	16.060	15.200	15.700	15.142	5,267,338
2024-03-14	15.800	16.270	15.400	15.530	14.978	10,215,350
2024-03-13	14.480	14.480	14.100	14.280	13.772	1,387,541
2024-03-12	14.190	14.770	14.190	14.370	13.859	2,528,104
2024-03-11	13.500	14.300	13.350	14.190	13.686	3,667,605
2024-03-08	13.130	13.580	13.130	13.470	12.991	3,091,224
2024-03-07	13.620	13.630	13.130	13.150	12.683	3,355,430
2024-03-06	13.210	13.800	13.120	13.630	13.145	2,887,750
2024-03-05	13.800	13.800	13.460	13.620	13.136	3,886,115
2024-03-04	14.000	14.250	13.530	13.840	13.348	6,026,349
2024-03-01	13.660	13.660	13.280	13.550	13.068	2,844,053
2024-02-29	12.910	13.650	12.890	13.520	13.039	6,283,693
2024-02-28	14.200	14.670	12.950	13.090	12.625	8,631,610
2024-02-27	13.720	14.240	13.720	14.220	13.714	4,148,064
2024-02-26	13.600	14.110	13.370	13.800	13.309	4,407,348
2024-02-23	13.350	13.620	13.030	13.550	13.068	2,720,826
2024-02-22	13.100	13.410	13.030	13.250	12.779	2,858,513
2024-02-21	12.540	13.810	12.230	13.250	12.779	6,016,172
2024-02-20	12.260	12.820	12.060	12.640	12.191	5,404,254
2024-02-19	12.830	13.120	12.020	12.280	11.843	6,622,090
2024-02-08	12.190	13.610	12.090	12.780	12.326	6,555,230
2024-02-07	11.980	12.800	11.830	12.290	11.853	5,928,899
2024-02-06	10.690	12.130	10.100	12.000	11.573	7,926,296
2024-02-05	11.500	11.810	10.500	10.910	10.522	7,252,260
2024-02-02	12.960	13.140	11.470	11.810	11.390	7,776,917
2024-02-01	12.650	13.650	12.260	12.840	12.384	5,789,261
2024-01-31	13.580	13.580	12.650	12.700	12.249	4,901,003
2024-01-30	13.790	13.880	13.340	13.380	12.904	4,309,767
2024-01-29	14.390	15.070	13.880	13.890	13.396	8,480,461
2024-01-26	15.820	15.890	13.890	13.980	13.483	6,702,935
2024-01-25	15.450	15.900	15.170	15.710	15.152	1,924,197
2024-01-24	15.500	15.780	14.850	15.450	14.901	2,458,164
2024-01-23	15.920	15.920	14.880	15.480	14.930	5,366,550
2024-01-22	17.120	17.300	15.620	15.710	15.152	3,975,364

← NewerPage 11 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.