Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.370	15.600	15.200	15.490	14.939	1,374,579
2023-10-25	15.800	16.150	15.390	15.440	14.891	1,811,135
2023-10-24	15.740	16.120	15.420	15.920	15.354	1,422,988
2023-10-23	16.000	16.080	15.650	15.820	15.258	1,327,544
2023-10-20	16.600	16.600	16.000	16.030	15.460	1,236,147
2023-10-19	16.230	16.940	16.020	16.500	15.913	1,939,475
2023-10-18	17.000	17.000	16.290	16.320	15.740	1,375,745
2023-10-17	16.950	17.140	16.610	16.920	16.318	1,204,689
2023-10-16	17.300	17.450	16.860	16.970	16.367	2,115,720
2023-10-13	17.110	17.430	16.960	17.250	16.637	1,534,464
2023-10-12	17.610	17.610	16.920	17.070	16.463	1,734,194
2023-10-11	16.560	17.790	16.560	17.440	16.820	2,436,548
2023-10-10	17.150	17.170	16.690	16.760	16.164	1,739,083
2023-10-09	17.210	17.400	16.900	17.170	16.560	1,267,796
2023-09-28	17.400	17.410	17.080	17.200	16.589	1,746,693
2023-09-27	16.970	17.730	16.970	17.400	16.781	3,115,058
2023-09-26	17.300	17.300	16.830	16.860	16.261	1,482,319
2023-09-25	17.400	17.620	17.260	17.280	16.666	1,827,805
2023-09-22	17.240	17.550	16.830	17.510	16.888	1,405,755
2023-09-21	17.380	17.490	17.020	17.020	16.415	1,360,575
2023-09-20	17.510	17.910	17.390	17.420	16.801	1,959,562
2023-09-19	17.460	17.780	17.280	17.570	16.945	1,139,157
2023-09-18	17.080	17.700	17.010	17.560	16.936	2,383,859
2023-09-15	16.690	17.350	16.500	17.250	16.637	2,435,389
2023-09-14	16.650	16.800	16.410	16.610	16.020	1,153,128
2023-09-13	16.910	16.970	16.450	16.660	16.068	1,225,641
2023-09-12	16.660	16.980	16.570	16.870	16.270	1,390,644
2023-09-11	16.260	16.860	16.190	16.790	16.193	1,857,471
2023-09-08	16.190	16.440	16.020	16.280	15.701	1,068,097
2023-09-07	16.480	16.590	16.070	16.080	15.508	1,395,854
2023-09-06	16.620	16.620	16.250	16.510	15.923	1,607,701
2023-09-05	16.890	17.050	16.520	16.580	15.991	2,194,723
2023-09-04	16.650	17.170	16.510	16.860	16.261	3,554,815
2023-09-01	16.550	16.890	16.360	16.450	15.865	2,321,744
2023-08-31	16.150	16.740	15.970	16.550	15.962	5,125,930
2023-08-30	16.000	16.490	15.810	16.290	15.711	4,451,663
2023-08-29	15.850	16.330	15.720	15.990	15.422	6,325,481
2023-08-28	17.500	17.720	15.620	16.040	15.470	5,939,952
2023-08-25	17.630	17.990	16.620	16.840	16.241	1,762,545
2023-08-24	17.600	18.310	17.460	17.680	17.051	1,179,300
2023-08-23	18.400	18.400	17.610	17.650	17.023	966,840
2023-08-22	18.670	18.870	17.680	18.440	17.784	1,659,647
2023-08-21	18.890	18.900	18.430	18.510	17.852	920,713
2023-08-18	18.990	19.870	18.930	18.980	18.305	1,279,391
2023-08-17	18.850	19.250	18.500	18.990	18.315	997,504
2023-08-16	18.890	19.980	18.800	18.830	18.161	1,478,661
2023-08-15	19.090	19.090	18.450	18.900	18.228	1,143,117
2023-08-14	19.570	19.820	18.830	19.100	18.421	939,825
2023-08-11	19.610	20.140	19.480	19.590	18.894	1,226,488
2023-08-10	19.580	19.770	19.370	19.610	18.913	804,588
2023-08-09	19.170	19.960	18.950	19.720	19.019	1,802,014
2023-08-08	19.140	19.230	18.520	19.170	18.489	1,250,796
2023-08-07	20.290	20.300	18.940	19.040	18.363	1,666,529
2023-08-04	20.470	20.800	19.800	19.990	19.279	1,784,591
2023-08-03	18.980	20.650	18.880	20.390	19.665	4,395,667
2023-08-02	19.460	19.480	18.800	18.810	18.141	1,181,111
2023-08-01	19.710	20.510	19.380	19.380	18.691	2,641,957
2023-07-31	19.530	19.930	19.380	19.460	18.768	1,405,642
2023-07-28	19.440	19.620	18.810	19.530	18.836	1,524,567
2023-07-27	19.720	19.980	19.240	19.400	18.710	1,639,979

← NewerPage 13 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.