Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	17.880	19.580	17.880	18.730	18.526	9,306,357
2026-01-13	17.800	18.560	17.730	17.980	17.784	6,324,334
2026-01-12	17.820	17.900	17.350	17.850	17.655	4,666,734
2026-01-09	16.730	17.800	16.700	17.640	17.448	5,279,609
2026-01-08	16.940	17.160	16.730	16.830	16.646	3,550,120
2026-01-07	16.310	17.070	16.310	16.940	16.755	4,292,906
2026-01-06	16.300	16.570	16.080	16.440	16.261	3,412,020
2026-01-05	15.310	16.430	15.310	16.420	16.241	4,505,580
2025-12-31	15.220	15.560	15.050	15.360	15.192	2,550,261
2025-12-30	15.520	15.560	15.100	15.190	15.024	2,590,851
2025-12-29	15.350	15.750	15.280	15.510	15.341	3,036,681
2025-12-26	15.700	15.700	15.340	15.380	15.212	2,462,428
2025-12-25	15.390	15.850	15.370	15.820	15.647	3,057,050
2025-12-24	14.890	15.560	14.890	15.520	15.351	3,069,653
2025-12-23	15.410	15.410	15.000	15.040	14.876	2,976,071
2025-12-22	15.340	15.630	15.270	15.360	15.192	2,454,652
2025-12-19	15.440	15.620	15.080	15.510	15.341	2,168,471
2025-12-18	15.120	15.590	15.000	15.370	15.202	2,537,579
2025-12-17	15.230	15.550	14.770	15.100	14.935	3,870,855
2025-12-16	15.520	15.620	15.250	15.260	15.094	1,752,486
2025-12-15	15.770	15.820	15.440	15.510	15.341	2,000,675
2025-12-12	15.600	15.950	15.580	15.830	15.657	2,352,624
2025-12-11	16.010	16.160	15.660	15.680	15.509	1,513,557
2025-12-10	16.000	16.160	15.720	16.010	15.835	1,637,198
2025-12-09	15.870	16.140	15.870	15.960	15.786	1,722,055
2025-12-08	16.000	16.270	15.900	16.050	15.875	1,871,817
2025-12-05	16.080	16.080	15.620	16.000	15.825	1,802,662
2025-12-04	16.000	16.230	15.830	15.950	15.776	2,043,120
2025-12-03	16.020	16.190	15.950	16.000	15.825	1,906,252
2025-12-02	16.430	16.480	15.890	15.980	15.806	2,813,448
2025-12-01	17.140	17.140	16.270	16.400	16.221	3,662,588
2025-11-28	16.930	17.140	16.710	17.120	16.933	983,004
2025-11-27	17.500	17.500	16.850	16.850	16.666	1,343,901
2025-11-26	16.920	17.390	16.710	17.100	16.913	1,902,713
2025-11-25	16.690	17.040	16.600	16.760	16.577	1,372,737
2025-11-24	16.510	16.850	16.500	16.610	16.429	2,129,900
2025-11-21	16.720	17.090	16.500	16.510	16.330	1,985,683
2025-11-20	17.170	17.460	16.760	16.780	16.597	2,071,558
2025-11-19	17.780	17.870	17.240	17.290	17.072	1,285,089
2025-11-18	17.830	18.120	17.770	17.780	17.555	1,014,142
2025-11-17	18.380	18.380	17.740	17.920	17.694	1,488,602
2025-11-14	18.300	18.690	18.240	18.380	18.148	2,225,056
2025-11-13	17.790	18.540	17.660	18.430	18.197	3,400,118
2025-11-12	17.770	17.940	17.620	17.750	17.526	1,927,571
2025-11-11	17.540	17.880	17.250	17.750	17.526	1,749,477
2025-11-10	17.400	17.630	17.310	17.590	17.368	1,654,717
2025-11-07	17.770	17.940	17.380	17.390	17.170	2,010,350
2025-11-06	17.880	18.000	17.450	17.940	17.713	2,397,959
2025-11-05	18.040	18.200	17.370	17.920	17.694	3,481,889
2025-11-04	18.580	18.600	17.860	18.050	17.822	3,692,754
2025-11-03	17.990	19.090	17.690	18.670	18.434	8,285,330
2025-10-31	17.280	18.310	17.180	17.820	17.595	5,326,399
2025-10-30	17.400	17.440	17.030	17.270	17.052	2,176,993
2025-10-29	17.000	17.570	16.830	17.390	17.170	3,345,288
2025-10-28	17.620	17.690	16.940	17.000	16.785	3,197,007
2025-10-27	17.860	17.980	17.470	17.570	17.348	2,926,680
2025-10-24	17.130	17.770	17.000	17.620	17.398	4,440,811
2025-10-23	17.700	17.990	16.700	17.050	16.835	6,193,305
2025-10-22	16.410	17.200	16.410	17.180	16.963	3,783,598
2025-10-21	15.900	16.800	15.900	16.710	16.499	3,289,531

← NewerPage 4 of 19 · 1,085 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.