Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	22.000	22.470	21.910	21.980	21.154	658,686
2023-04-25	22.420	22.600	21.480	22.000	21.173	1,401,339
2023-04-24	22.340	23.470	22.180	22.410	21.567	1,041,538
2023-04-21	23.350	23.880	22.720	22.800	21.943	1,171,711
2023-04-20	24.070	24.660	23.250	23.410	22.530	1,333,168
2023-04-19	24.390	24.650	23.910	24.180	23.271	1,232,604
2023-04-18	24.720	25.140	24.410	24.460	23.540	861,817
2023-04-17	26.470	26.470	24.700	24.820	23.887	2,210,209
2023-04-14	26.200	27.380	25.820	26.080	25.099	1,921,232
2023-04-13	24.900	26.430	24.140	26.110	25.128	2,367,111
2023-04-12	25.960	25.960	24.610	24.970	24.031	1,121,629
2023-04-11	25.770	26.180	25.450	25.780	24.811	778,072
2023-04-10	25.250	26.250	25.250	25.650	24.686	1,587,983
2023-04-07	24.600	26.260	24.430	25.380	24.426	2,077,806
2023-04-06	24.570	25.200	24.200	24.810	23.877	713,905
2023-04-04	25.470	25.700	24.160	24.570	23.646	1,381,553
2023-04-03	24.490	25.680	24.380	25.620	24.657	2,737,949
2023-03-31	24.790	24.940	24.060	24.400	23.483	709,352
2023-03-30	24.700	25.080	24.390	24.700	23.771	774,182
2023-03-29	25.130	25.140	24.490	24.700	23.771	881,472
2023-03-28	25.260	25.660	24.800	25.090	24.147	693,514
2023-03-27	25.020	25.670	24.820	25.230	24.281	604,200
2023-03-24	25.670	25.840	25.060	25.170	24.224	639,794
2023-03-23	25.770	26.020	25.390	25.670	24.705	726,053
2023-03-22	26.320	26.740	25.100	25.780	24.811	1,461,275
2023-03-21	25.980	26.200	25.380	25.920	24.945	770,133
2023-03-20	25.570	26.160	25.020	25.590	24.628	2,111,816
2023-03-17	26.090	26.300	25.400	25.690	24.724	1,443,690
2023-03-16	26.320	26.580	25.590	25.880	24.907	1,524,997
2023-03-15	26.020	27.360	26.020	26.630	25.629	1,544,786
2023-03-14	26.090	26.780	25.930	26.080	25.099	754,065
2023-03-13	26.050	26.170	25.790	26.030	25.051	859,199
2023-03-10	26.420	26.500	25.880	26.100	25.119	776,157
2023-03-09	26.860	27.220	26.400	26.510	25.513	1,164,990
2023-03-08	27.190	27.580	26.800	26.860	25.850	699,631
2023-03-07	28.080	28.150	27.200	27.360	26.331	1,380,848
2023-03-06	27.110	28.380	26.990	28.150	27.092	2,478,019
2023-03-03	27.590	28.030	26.570	27.100	26.081	1,608,903
2023-03-02	27.910	28.230	27.500	27.650	26.610	709,039
2023-03-01	28.390	28.400	27.550	28.130	27.072	1,651,107
2023-02-28	27.450	28.530	27.450	28.200	27.140	1,367,684
2023-02-27	27.260	27.830	27.050	27.260	26.235	671,700
2023-02-24	28.010	28.630	27.270	27.380	26.351	696,489
2023-02-23	27.780	28.300	27.780	28.200	27.140	1,392,862
2023-02-22	27.510	28.440	27.510	27.930	26.880	588,223
2023-02-21	27.550	28.350	27.200	28.000	26.947	1,001,440
2023-02-20	27.930	28.440	27.370	28.100	27.043	1,374,579
2023-02-17	28.630	28.800	27.900	27.920	26.870	815,164
2023-02-16	29.750	29.900	28.330	28.530	27.457	1,751,228
2023-02-15	31.470	31.480	29.810	29.900	28.776	2,116,784
2023-02-14	30.300	31.790	30.020	31.690	30.498	2,628,235
2023-02-13	30.070	30.970	29.910	30.250	29.113	1,131,528
2023-02-10	29.770	30.490	29.660	30.230	29.093	1,207,518
2023-02-09	29.570	30.300	29.400	30.200	29.064	1,200,496
2023-02-08	29.100	30.650	28.790	29.730	28.612	2,316,539
2023-02-07	29.380	29.840	28.740	28.950	27.861	1,191,423
2023-02-06	29.450	29.590	28.900	29.010	27.919	916,706
2023-02-03	29.730	30.180	29.400	29.570	28.458	841,761
2023-02-02	28.790	31.180	28.560	29.730	28.612	2,363,563
2023-02-01	28.710	29.050	28.250	28.920	27.833	1,229,739

← NewerPage 15 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.