Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	30.830	32.800	30.000	30.530	29.382	2,387,253
2022-10-28	31.000	31.680	30.480	30.500	29.353	737,464
2022-10-27	32.330	32.330	30.700	31.400	30.219	921,577
2022-10-26	29.430	31.900	28.870	31.450	30.267	1,814,015
2022-10-25	30.700	31.250	28.800	28.870	27.784	1,875,832
2022-10-24	30.910	32.100	30.410	30.850	29.690	1,291,137
2022-10-21	31.040	31.550	30.200	30.900	29.738	1,034,850
2022-10-20	31.750	32.090	30.600	30.780	29.623	747,092
2022-10-19	32.600	32.800	31.510	31.750	30.556	638,182
2022-10-18	32.000	33.370	31.630	32.800	31.567	780,226
2022-10-17	32.310	34.200	31.500	32.320	31.105	1,508,902
2022-10-14	31.000	33.190	31.000	32.340	31.124	1,597,081
2022-10-13	30.800	31.810	30.290	31.010	29.844	681,242
2022-10-12	30.030	31.000	28.700	30.960	29.796	2,156,561
2022-10-11	30.870	30.870	29.450	29.720	28.603	974,485
2022-10-10	30.000	31.500	29.830	30.560	29.411	1,750,130
2022-09-30	30.170	30.670	29.900	30.100	28.968	943,233
2022-09-29	29.630	30.810	29.150	30.190	29.055	2,506,768
2022-09-28	29.340	29.740	28.490	29.240	28.141	1,446,411
2022-09-27	27.190	29.870	26.510	29.110	28.015	3,401,124
2022-09-26	27.050	28.060	26.050	27.240	26.216	1,310,314
2022-09-23	26.140	26.770	25.450	26.520	25.523	1,387,160
2022-09-22	26.020	26.950	26.000	26.240	25.253	537,770
2022-09-21	26.980	26.980	25.850	26.300	25.311	1,102,459
2022-09-20	26.800	27.380	25.850	26.720	25.715	2,167,171
2022-09-19	25.920	26.740	25.500	26.400	25.407	1,946,496
2022-09-16	26.800	27.280	25.930	26.070	25.090	1,171,940
2022-09-15	28.260	29.000	26.500	26.850	25.840	1,966,719
2022-09-14	28.000	28.520	26.940	28.260	27.197	1,273,202
2022-09-13	28.800	29.300	27.960	28.200	27.140	956,966
2022-09-09	29.060	29.230	28.450	29.040	27.948	715,422
2022-09-08	30.180	30.180	28.780	29.040	27.948	1,235,155
2022-09-07	30.000	30.780	29.620	30.160	29.026	452,181
2022-09-06	30.020	30.800	29.880	29.990	28.862	543,383
2022-09-05	28.730	30.830	28.170	30.500	29.353	2,674,158
2022-09-02	29.330	29.350	28.200	28.350	27.284	904,363
2022-09-01	29.130	29.820	28.920	29.410	28.304	772,104
2022-08-31	30.000	30.450	29.290	29.560	28.449	1,106,310
2022-08-30	30.310	30.900	29.800	30.150	29.016	687,574
2022-08-29	29.500	31.300	29.500	30.330	29.190	1,533,782
2022-08-26	29.080	30.300	28.680	29.930	28.805	1,935,336
2022-08-25	30.330	30.870	29.120	29.210	28.112	1,746,219
2022-08-24	31.470	31.660	30.110	30.500	29.353	1,630,510
2022-08-23	34.570	35.870	30.800	31.340	30.162	4,175,252
2022-08-22	34.800	35.000	33.300	34.350	33.058	5,244,711
2022-08-19	32.260	33.080	30.550	32.800	31.567	1,598,949
2022-08-18	32.190	32.190	31.390	31.980	30.778	647,108
2022-08-17	31.720	32.520	30.770	32.360	31.143	981,788
2022-08-16	30.880	32.960	30.880	31.720	30.527	949,241
2022-08-15	31.210	31.860	30.680	31.290	30.113	1,096,938
2022-08-12	32.380	32.470	31.130	31.800	30.604	1,421,759
2022-08-11	32.900	33.490	32.110	32.470	31.249	875,837
2022-08-10	32.310	32.980	32.100	32.500	31.278	843,817
2022-08-09	32.630	33.290	32.080	32.750	31.519	1,228,339
2022-08-08	34.700	35.150	32.180	33.000	31.759	1,836,483
2022-08-05	32.980	34.200	32.820	34.000	32.722	755,724
2022-08-04	33.050	33.920	32.360	33.590	32.327	1,021,936
2022-08-03	33.330	34.350	32.320	32.480	31.259	975,821
2022-08-02	34.020	34.480	33.000	33.750	32.481	1,328,468
2022-08-01	31.740	34.940	31.510	34.160	32.876	1,807,134

← NewerPage 17 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.