Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	30.290	30.600	28.700	28.880	27.794	2,040,118
2023-01-30	30.230	30.900	29.350	30.440	29.295	1,924,102
2023-01-20	29.960	30.780	29.720	30.250	29.113	1,453,866
2023-01-19	28.940	30.560	28.820	29.960	28.834	1,931,478
2023-01-18	29.430	29.500	28.440	28.970	27.881	1,097,864
2023-01-17	30.300	30.400	29.200	29.570	28.458	1,460,237
2023-01-16	26.980	30.960	26.400	29.650	28.535	5,442,083
2023-01-13	26.370	27.090	26.370	26.740	25.735	1,019,991
2023-01-12	26.720	26.720	26.160	26.400	25.407	800,701
2023-01-11	26.620	26.990	26.370	26.590	25.590	1,496,492
2023-01-10	27.050	27.260	26.720	26.850	25.840	939,700
2023-01-09	27.290	27.640	26.500	27.180	26.158	1,952,877
2023-01-06	26.610	27.550	25.670	27.300	26.274	3,527,318
2023-01-05	24.950	26.900	24.800	26.610	25.609	4,087,404
2023-01-04	24.810	25.240	24.500	24.900	23.964	1,862,217
2023-01-03	24.440	24.650	24.130	24.520	23.598	2,105,150
2022-12-30	24.310	24.720	24.010	24.050	23.146	1,224,629
2022-12-29	24.050	24.870	23.860	24.310	23.396	2,112,069
2022-12-28	24.660	24.960	23.950	24.060	23.155	1,488,396
2022-12-27	24.660	24.700	24.060	24.470	23.550	1,115,747
2022-12-26	24.000	24.850	23.900	24.660	23.733	2,020,666
2022-12-23	23.760	24.070	23.390	24.040	23.136	1,010,943
2022-12-22	23.400	24.370	23.400	23.770	22.876	1,235,117
2022-12-21	23.990	24.040	23.340	23.660	22.770	803,024
2022-12-20	24.240	24.400	23.230	23.800	22.905	951,115
2022-12-19	24.020	24.410	23.410	24.040	23.136	1,574,311
2022-12-16	24.510	24.970	23.800	23.950	23.049	2,111,379
2022-12-15	24.700	25.090	24.360	24.740	23.810	1,487,569
2022-12-14	26.000	26.000	24.770	24.770	23.839	2,757,158
2022-12-13	25.190	26.200	24.870	26.120	25.138	3,123,461
2022-12-12	25.100	25.450	25.000	25.150	24.204	2,214,797
2022-12-09	25.800	25.970	24.980	25.100	24.156	2,529,268
2022-12-08	25.690	26.180	25.410	25.590	24.628	1,496,429
2022-12-07	25.350	25.960	25.080	25.580	24.618	1,693,429
2022-12-06	25.880	25.970	25.250	25.420	24.464	1,682,393
2022-12-05	27.400	27.900	25.480	25.800	24.830	5,250,255
2022-12-02	26.760	27.850	26.610	27.540	26.505	2,619,104
2022-12-01	26.880	27.690	26.550	26.600	25.600	2,500,326
2022-11-30	27.500	27.600	26.360	26.680	25.677	2,042,987
2022-11-29	27.320	27.880	26.900	27.500	26.466	2,517,023
2022-11-28	29.060	29.450	27.040	27.310	26.283	2,286,188
2022-11-25	29.520	29.600	28.540	28.850	27.765	1,115,378
2022-11-24	29.800	30.930	29.280	29.600	28.487	1,694,553
2022-11-23	31.150	31.150	29.650	30.000	28.872	1,286,712
2022-11-22	32.200	32.430	31.000	31.150	29.979	1,321,667
2022-11-21	33.900	34.100	32.060	32.460	31.240	1,948,030
2022-11-18	35.100	35.100	33.200	34.250	32.962	1,994,895
2022-11-17	34.750	34.770	33.380	34.750	33.443	1,265,850
2022-11-16	35.150	35.480	33.820	34.770	33.463	1,926,036
2022-11-15	33.110	34.690	31.910	34.390	33.097	2,325,639
2022-11-14	31.740	33.500	31.360	33.140	31.894	2,085,680
2022-11-11	30.840	32.960	30.840	31.900	30.701	2,664,549
2022-11-10	31.510	32.180	30.000	30.450	29.305	2,496,597
2022-11-09	32.090	32.660	31.540	31.810	30.614	973,948
2022-11-08	31.180	32.260	30.700	31.960	30.758	1,426,385
2022-11-07	32.060	32.500	30.880	31.250	30.075	1,816,183
2022-11-04	31.500	33.780	31.050	32.270	31.057	2,755,798
2022-11-03	30.270	32.300	30.060	31.550	30.364	2,137,112
2022-11-02	30.160	31.400	29.710	30.900	29.738	1,285,131
2022-11-01	30.570	30.920	29.400	30.170	29.036	1,399,187

← NewerPage 16 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.