Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	33.740	33.800	31.500	31.890	30.691	1,845,543
2022-07-28	33.970	34.650	33.630	33.740	32.471	811,136
2022-07-27	32.850	34.970	32.850	34.410	33.116	1,613,303
2022-07-26	31.490	33.320	30.810	33.050	31.807	1,304,581
2022-07-25	31.440	32.380	31.210	31.780	30.585	781,033
2022-07-22	31.930	32.870	31.200	31.760	30.566	1,192,610
2022-07-21	32.600	33.800	31.840	32.250	31.037	1,140,236
2022-07-20	30.690	32.600	30.690	32.520	31.297	1,394,534
2022-07-19	30.020	30.810	29.680	30.710	29.555	843,691
2022-07-18	32.000	32.500	29.810	30.460	29.315	2,220,933
2022-07-15	31.490	33.980	31.100	32.280	31.066	2,141,893
2022-07-14	30.050	31.700	29.780	31.200	30.027	1,252,396
2022-07-13	30.650	30.650	29.480	30.030	28.901	1,020,864
2022-07-12	32.220	32.240	30.180	30.450	29.305	1,107,265
2022-07-11	32.000	32.720	30.700	31.500	30.316	1,495,165
2022-07-08	32.840	32.840	31.420	31.920	30.720	997,472
2022-07-07	32.560	32.970	30.810	32.100	30.893	1,612,639
2022-07-06	32.080	33.340	31.520	31.950	30.749	1,126,159
2022-07-05	32.320	32.980	31.250	32.190	30.980	1,550,194
2022-07-04	31.250	33.400	31.250	32.670	31.442	2,069,011
2022-07-01	30.030	32.200	29.190	31.010	29.844	3,000,729
2022-06-30	27.020	29.770	27.020	29.300	28.198	2,729,865
2022-06-29	28.400	29.110	27.170	27.240	26.216	2,148,569
2022-06-28	29.100	29.100	27.610	28.390	27.323	1,797,850
2022-06-27	29.200	29.950	27.900	28.420	27.351	3,774,302
2022-06-24	30.170	31.030	29.280	29.580	28.468	2,188,161
2022-06-23	29.110	30.500	29.110	29.720	28.603	1,673,184
2022-06-22	29.250	30.850	29.060	30.030	28.901	1,786,609
2022-06-21	29.910	30.310	29.200	29.650	28.535	1,804,395
2022-06-20	30.110	30.990	29.330	29.990	28.862	2,474,652
2022-06-17	29.680	32.280	29.180	30.500	29.353	3,243,916
2022-06-16	29.100	31.390	29.100	30.500	29.353	3,356,407
2022-06-15	29.000	30.120	28.690	28.970	27.881	3,544,004
2022-06-14	28.390	31.110	28.390	28.680	27.602	4,742,641
2022-06-13	26.540	29.630	26.540	29.120	28.025	4,158,943
2022-06-10	25.690	27.350	25.460	26.970	25.956	2,540,855
2022-06-09	26.400	26.660	25.260	25.600	24.637	2,361,043
2022-06-08	26.780	27.460	26.000	26.410	25.417	3,743,667
2022-06-07	26.880	27.850	26.250	26.370	25.378	4,827,895
2022-06-06	24.680	28.500	24.630	27.410	26.379	4,417,065
2022-06-02	24.230	24.970	24.000	24.510	23.588	2,229,040
2022-06-01	25.100	25.790	24.280	24.290	23.377	2,260,341
2022-05-31	23.600	25.290	23.100	24.920	23.983	3,611,420
2022-05-30	23.880	24.520	23.240	23.770	22.876	3,100,666
2022-05-27	22.030	24.460	22.030	23.790	22.896	4,074,757
2022-05-26	22.400	22.780	21.960	22.030	21.202	1,682,127
2022-05-25	22.010	22.850	21.770	22.630	21.779	2,074,435
2022-05-24	23.400	23.400	21.750	21.810	20.990	2,067,866
2022-05-23	23.490	23.700	22.000	22.910	22.049	3,572,259
2022-05-20	23.000	24.300	22.880	23.350	22.472	3,839,392
2022-05-19	22.830	23.670	22.400	23.160	22.289	3,178,253
2022-05-18	23.700	25.280	22.910	23.390	22.511	3,585,336
2022-05-17	23.500	24.450	22.250	24.100	23.194	4,451,595
2022-05-16	23.810	24.900	22.900	23.100	22.231	5,006,530
2022-05-13	23.500	24.780	22.550	23.760	22.867	6,055,055
2022-05-12	20.450	24.390	20.430	23.800	22.905	9,701,928
2022-05-11	21.900	22.900	20.810	20.950	20.162	6,329,302
2022-05-10	21.580	22.400	21.110	21.940	21.115	6,177,114
2022-05-09	20.850	22.200	20.200	21.900	21.077	8,409,964
2022-05-06	22.600	23.860	20.560	21.300	20.499	11,727,923

← NewerPage 18 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.