Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	27.370	31.000	24.660	29.000	29.000	27,484,277
2026-07-15	24.790	29.540	24.620	28.810	28.810	24,051,594
2026-07-14	23.760	25.180	23.150	24.620	24.620	8,547,318
2026-07-13	25.510	26.070	23.880	24.280	24.280	10,923,612
2026-07-10	23.990	26.170	23.600	25.460	25.460	13,023,124
2026-07-09	23.060	24.540	22.790	24.230	24.230	8,677,311
2026-07-08	22.460	24.670	22.460	23.270	23.270	6,273,433
2026-07-07	22.880	23.980	22.620	23.040	23.040	6,900,821
2026-07-06	22.920	24.220	22.920	23.150	23.150	10,240,169
2026-07-03	23.990	24.490	22.370	23.220	23.220	12,735,463
2026-07-02	25.500	26.330	23.550	23.600	23.600	13,336,216
2026-07-01	24.000	25.860	23.060	25.770	25.770	10,879,724
2026-06-30	23.660	24.350	23.410	24.200	24.200	8,606,541
2026-06-29	22.530	24.280	22.340	24.080	24.080	10,836,136
2026-06-26	22.800	23.200	22.260	22.800	22.800	8,475,677
2026-06-25	21.000	22.800	20.330	22.410	22.410	10,976,567
2026-06-24	20.450	21.510	20.450	21.180	21.180	6,603,672
2026-06-23	19.400	21.330	19.210	20.520	20.520	7,330,668
2026-06-22	19.040	19.510	18.140	19.480	19.480	5,697,742
2026-06-18	17.780	19.380	17.470	19.130	19.130	5,252,194
2026-06-17	17.420	17.990	17.260	17.790	17.790	2,831,106
2026-06-16	17.770	17.770	17.310	17.420	17.420	2,296,567
2026-06-15	17.890	17.980	17.440	17.860	17.860	3,752,354
2026-06-12	17.340	17.830	16.980	17.820	17.820	4,147,154
2026-06-11	17.690	17.980	17.110	17.280	17.280	3,020,939
2026-06-10	17.400	17.950	17.180	17.790	17.790	3,801,097
2026-06-09	17.370	17.840	17.110	17.750	17.750	3,311,057
2026-06-08	17.050	17.930	17.030	17.410	17.220	5,556,119
2026-06-05	17.390	17.800	17.340	17.630	17.438	4,023,700
2026-06-04	18.060	18.060	17.170	17.340	17.151	4,554,726
2026-06-03	18.300	18.340	17.870	18.040	17.843	3,063,780
2026-06-02	19.000	19.000	17.920	18.250	18.051	5,046,930
2026-06-01	19.200	19.650	18.780	18.810	18.605	5,339,342
2026-05-29	20.180	20.450	19.210	19.390	19.178	5,299,407
2026-05-28	20.720	20.720	19.890	20.100	19.881	4,689,675
2026-05-27	20.290	21.090	20.020	20.530	20.306	3,932,853
2026-05-26	20.160	20.580	20.000	20.340	20.118	3,542,409
2026-05-25	20.890	21.170	19.940	20.360	20.138	4,154,805
2026-05-22	21.000	21.150	20.370	20.900	20.672	3,229,520
2026-05-21	21.390	21.900	20.720	20.830	20.603	4,909,500
2026-05-20	20.410	21.750	20.360	21.350	21.117	4,906,563
2026-05-19	21.010	21.470	20.350	20.650	20.425	4,409,773
2026-05-18	21.530	21.570	20.760	21.200	20.969	4,466,257
2026-05-15	20.760	21.990	20.720	21.510	21.275	6,876,653
2026-05-14	20.440	21.170	20.350	20.760	20.533	5,852,467
2026-05-13	20.580	20.730	20.120	20.450	20.227	4,564,984
2026-05-12	21.680	21.770	20.800	20.890	20.662	6,501,623
2026-05-11	20.680	21.940	20.300	21.800	21.562	8,409,349
2026-05-08	21.130	21.370	20.350	20.480	20.257	4,790,985
2026-05-07	20.600	21.120	20.230	21.000	20.771	6,666,329
2026-05-06	20.480	20.540	20.080	20.360	20.138	6,904,160
2026-04-30	20.830	20.830	20.070	20.600	20.375	7,258,411
2026-04-29	20.260	20.920	19.510	20.660	20.435	9,191,168
2026-04-28	19.340	21.180	19.340	20.460	20.237	11,366,181
2026-04-27	19.810	19.930	19.170	19.500	19.287	9,426,154
2026-04-24	19.470	20.350	19.310	19.930	19.713	8,460,709
2026-04-23	19.810	20.750	19.460	19.550	19.337	13,313,204
2026-04-22	19.110	19.800	19.110	19.540	19.327	6,657,867
2026-04-21	19.010	19.520	18.890	19.400	19.188	7,015,704
2026-04-20	18.840	19.550	18.770	19.010	18.803	7,766,991

← NewerPage 2 of 2 · 120 trading days

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.