Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	18.500	19.350	18.480	18.860	18.654	9,195,985
2026-04-16	18.840	18.840	18.370	18.650	18.447	7,050,494
2026-04-15	19.000	19.150	18.450	18.880	18.674	7,668,079
2026-04-14	18.350	19.200	18.010	19.020	18.812	10,427,868
2026-04-13	18.820	18.820	17.660	18.260	18.061	10,970,233
2026-04-10	16.800	19.480	16.800	18.750	18.545	18,002,201
2026-04-09	17.010	17.380	16.600	16.960	16.775	9,909,925
2026-04-08	17.210	17.580	16.830	17.090	16.904	12,735,869
2026-04-07	16.060	18.720	15.840	17.550	17.359	15,945,512
2026-04-03	15.660	16.200	15.280	16.060	15.885	7,301,637
2026-04-02	15.630	16.040	15.390	15.710	15.539	7,247,252
2026-04-01	14.650	16.060	14.620	15.730	15.558	9,784,689
2026-03-31	14.310	15.040	14.300	14.480	14.322	4,897,512
2026-03-30	14.300	14.710	14.250	14.370	14.213	5,236,990
2026-03-27	13.860	14.680	13.850	14.630	14.470	3,629,892
2026-03-26	14.170	14.390	13.970	14.110	13.956	4,001,663
2026-03-25	13.870	14.730	13.860	14.180	14.025	6,450,699
2026-03-24	13.300	13.880	13.300	13.870	13.719	5,455,919
2026-03-23	13.730	13.860	12.890	13.040	12.898	7,821,067
2026-03-20	15.100	15.100	13.700	13.750	13.600	7,993,677
2026-03-19	15.120	15.230	14.830	14.910	14.747	2,885,326
2026-03-18	15.050	15.380	15.050	15.210	15.044	2,982,685
2026-03-17	15.480	15.580	15.060	15.060	14.896	2,609,289
2026-03-16	15.080	15.430	15.010	15.400	15.232	3,297,225
2026-03-13	15.230	15.390	15.100	15.110	14.945	2,150,373
2026-03-12	15.400	15.590	15.180	15.250	15.084	1,920,129
2026-03-11	15.730	15.730	15.380	15.380	15.212	2,119,340
2026-03-10	15.430	15.720	15.310	15.620	15.450	3,583,755
2026-03-09	15.020	15.250	14.660	15.140	14.975	4,850,358
2026-03-06	14.730	15.450	14.620	15.370	15.202	4,392,340
2026-03-05	14.770	15.060	14.620	14.750	14.589	4,532,267
2026-03-04	15.000	15.140	14.460	14.580	14.421	5,971,479
2026-03-03	16.460	16.600	14.890	15.000	14.836	9,594,300
2026-03-02	17.090	17.140	16.320	16.440	16.261	4,175,127
2026-02-27	17.080	17.310	17.030	17.090	16.904	1,582,965
2026-02-26	17.200	17.330	16.750	17.230	17.042	3,066,631
2026-02-25	17.100	17.170	16.840	17.130	16.943	1,736,286
2026-02-24	17.170	17.220	16.860	17.010	16.824	3,349,370
2026-02-13	17.400	17.440	16.990	17.020	16.834	2,827,165
2026-02-12	17.590	17.930	17.410	17.430	17.240	2,831,730
2026-02-11	17.500	17.750	17.500	17.590	17.398	1,957,489
2026-02-10	17.470	17.830	17.290	17.610	17.418	3,264,817
2026-02-09	17.500	17.670	17.230	17.550	17.359	3,070,202
2026-02-06	17.260	17.870	17.010	17.400	17.210	3,634,841
2026-02-05	17.300	17.690	17.210	17.290	17.101	3,028,453
2026-02-04	17.950	18.410	17.180	17.380	17.190	6,209,603
2026-02-03	16.960	17.400	16.670	17.320	17.131	4,929,138
2026-02-02	17.460	17.730	16.790	16.790	16.607	4,773,025
2026-01-30	17.400	17.850	17.170	17.450	17.260	3,118,370
2026-01-29	17.620	18.120	17.400	17.530	17.339	3,251,253
2026-01-28	18.010	18.300	17.650	17.730	17.537	3,574,076
2026-01-27	18.490	18.740	17.760	18.340	18.140	4,786,816
2026-01-26	18.700	18.820	18.370	18.490	18.288	3,960,109
2026-01-23	18.540	18.870	18.290	18.700	18.496	3,003,907
2026-01-22	18.220	18.490	18.160	18.390	18.189	2,008,547
2026-01-21	18.290	18.470	17.950	18.340	18.140	2,646,371
2026-01-20	18.130	18.330	17.800	18.090	17.893	4,214,729
2026-01-19	18.870	19.470	18.000	18.140	17.942	6,482,091
2026-01-16	19.010	19.350	18.480	18.910	18.704	4,016,388
2026-01-15	18.490	19.380	18.260	19.070	18.862	6,469,138

← NewerPage 3 of 5 · 241 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.