Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	19.170	20.520	18.980	19.660	18.961	3,897,179
2023-07-25	18.760	18.970	18.710	18.930	18.257	542,666
2023-07-24	18.540	18.910	18.410	18.800	18.132	1,352,614
2023-07-21	18.160	18.950	17.910	18.500	17.842	878,199
2023-07-20	18.390	18.460	18.080	18.090	17.447	443,844
2023-07-19	18.570	18.570	18.220	18.330	17.678	289,377
2023-07-18	18.390	18.540	18.300	18.430	17.775	369,778
2023-07-17	18.920	18.920	18.270	18.420	17.765	750,465
2023-07-14	19.120	19.260	18.880	18.920	18.247	748,909
2023-07-13	19.170	19.540	19.100	19.210	18.527	718,114
2023-07-12	19.190	19.530	19.030	19.080	18.402	614,567
2023-07-11	19.170	19.280	19.050	19.230	18.546	573,805
2023-07-10	19.270	19.460	19.000	19.080	18.402	378,820
2023-07-07	19.390	19.390	18.880	19.010	18.334	457,722
2023-07-06	19.660	19.660	19.230	19.300	18.574	844,972
2023-07-05	20.080	20.170	19.500	19.540	18.805	869,271
2023-07-04	19.650	20.080	19.310	20.070	19.315	806,020
2023-07-03	19.470	19.840	19.390	19.570	18.834	697,459
2023-06-30	19.270	19.640	19.140	19.390	18.661	853,173
2023-06-29	19.470	19.580	19.210	19.300	18.574	955,867
2023-06-28	19.620	19.620	18.930	19.500	18.767	1,020,726
2023-06-27	19.330	19.700	19.190	19.550	18.815	773,086
2023-06-26	19.870	19.880	19.230	19.480	18.748	555,298
2023-06-21	20.490	20.490	19.560	19.720	18.979	1,840,058
2023-06-20	20.510	21.100	20.410	20.450	19.681	655,368
2023-06-19	20.750	20.810	20.450	20.540	19.768	822,620
2023-06-16	20.970	20.990	20.510	20.750	19.970	869,640
2023-06-15	20.850	21.220	20.670	20.800	20.018	1,051,458
2023-06-14	20.520	20.940	20.520	20.640	19.864	394,908
2023-06-13	20.950	20.950	20.480	20.780	19.999	518,058
2023-06-12	21.600	21.660	20.860	20.950	20.162	999,470
2023-06-09	20.490	21.660	20.280	21.550	20.740	2,119,456
2023-06-08	20.550	20.790	20.380	20.380	19.614	525,909
2023-06-07	20.600	20.890	20.530	20.730	19.951	403,086
2023-06-06	21.000	21.190	20.690	20.780	19.999	779,298
2023-06-05	21.670	21.670	20.970	20.990	20.201	1,027,206
2023-06-02	22.120	22.230	21.500	21.580	20.769	789,429
2023-06-01	21.660	22.370	21.100	22.110	21.279	1,240,571
2023-05-31	21.540	21.700	21.240	21.480	20.672	653,219
2023-05-30	21.450	21.560	21.120	21.450	20.643	726,155
2023-05-29	21.120	21.580	21.080	21.450	20.643	891,484
2023-05-26	21.600	21.600	20.760	21.120	20.326	1,252,715
2023-05-25	21.700	22.160	21.350	21.630	20.817	1,419,588
2023-05-24	21.300	22.210	21.010	21.730	20.913	2,076,157
2023-05-23	21.190	21.690	21.080	21.300	20.499	1,061,691
2023-05-22	20.760	21.610	20.470	21.190	20.393	1,441,077
2023-05-19	20.310	21.040	20.300	20.760	19.979	1,194,575
2023-05-18	20.780	21.050	20.300	20.440	19.671	1,105,036
2023-05-17	20.700	20.880	20.570	20.880	20.095	752,780
2023-05-16	21.000	21.330	20.550	20.700	19.922	2,092,259
2023-05-15	20.500	21.110	20.470	21.050	20.259	937,060
2023-05-12	21.430	21.600	20.620	20.640	19.864	1,175,034
2023-05-11	21.290	21.560	20.880	21.300	20.499	710,818
2023-05-10	20.970	21.410	20.470	21.110	20.316	991,765
2023-05-09	21.460	21.460	20.510	20.800	20.018	1,728,907
2023-05-08	21.940	22.380	21.550	21.580	20.769	896,966
2023-05-05	22.480	22.540	21.750	21.890	21.067	705,302
2023-05-04	22.670	23.180	21.820	22.400	21.558	1,940,718
2023-04-28	22.230	22.980	22.150	22.490	21.644	1,599,573
2023-04-27	21.920	23.110	21.560	22.920	22.058	1,357,910

← NewerPage 14 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.