Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	16.340	16.400	16.010	16.120	15.916	2,113,527
2025-10-17	16.350	16.450	16.080	16.100	15.897	1,484,300
2025-10-16	16.390	16.660	16.170	16.270	16.065	1,903,202
2025-10-15	16.080	16.460	15.880	16.360	16.153	2,605,712
2025-10-14	16.560	16.680	15.910	15.930	15.729	3,325,081
2025-10-13	16.470	16.760	16.250	16.460	16.252	3,791,904
2025-10-10	17.640	17.720	17.170	17.180	16.963	2,609,882
2025-10-09	18.370	18.370	17.520	17.640	17.417	2,436,699
2025-09-30	17.500	18.330	17.500	18.060	17.832	3,211,783
2025-09-29	18.400	18.440	17.540	17.660	17.437	3,388,330
2025-09-26	19.000	19.010	18.250	18.420	18.187	2,635,723
2025-09-25	18.550	19.400	18.350	19.100	18.859	3,915,403
2025-09-24	18.210	18.600	18.140	18.500	18.266	2,120,595
2025-09-23	18.680	19.210	17.900	18.320	18.089	3,585,544
2025-09-22	18.570	18.810	18.240	18.680	18.444	2,349,267
2025-09-19	18.620	19.000	18.380	18.570	18.336	2,455,651
2025-09-18	18.960	19.410	18.500	18.710	18.474	4,173,338
2025-09-17	19.800	20.240	18.910	19.050	18.809	4,583,105
2025-09-16	18.800	20.500	18.580	19.750	19.501	7,957,678
2025-09-15	18.400	19.400	18.300	18.710	18.474	5,271,712
2025-09-12	18.340	18.780	17.890	18.400	18.168	5,041,439
2025-09-11	18.770	18.770	17.990	18.360	18.128	3,901,236
2025-09-10	19.000	19.380	18.800	18.950	18.711	3,087,534
2025-09-09	18.630	19.240	18.180	19.090	18.849	6,462,243
2025-09-08	17.630	18.910	17.500	18.750	18.513	7,481,020
2025-09-05	17.100	17.740	16.940	17.640	17.417	3,592,186
2025-09-04	17.160	17.710	16.800	17.200	16.983	4,980,297
2025-09-03	17.100	17.590	16.930	17.350	17.131	4,213,729
2025-09-02	17.730	17.900	16.710	17.160	16.943	6,829,933
2025-09-01	17.430	18.050	17.210	17.730	17.506	3,362,640
2025-08-29	17.100	17.600	16.730	17.500	17.279	5,194,279
2025-08-28	17.360	17.590	16.300	17.110	16.894	5,554,301
2025-08-27	18.170	18.370	17.200	17.200	16.983	5,465,173
2025-08-26	18.510	18.860	18.120	18.170	17.941	4,051,020
2025-08-25	18.200	19.300	18.130	18.880	18.642	6,051,699
2025-08-22	18.720	18.940	18.000	18.610	18.375	5,276,810
2025-08-21	18.000	18.660	17.800	18.630	18.395	4,972,710
2025-08-20	18.010	18.080	17.480	17.970	17.743	4,661,013
2025-08-19	18.970	19.190	18.060	18.080	17.852	6,063,058
2025-08-18	18.880	19.220	18.600	18.930	18.691	5,890,051
2025-08-15	17.540	18.960	17.500	18.880	18.642	7,153,161
2025-08-14	17.890	17.900	17.360	17.600	17.378	5,856,875
2025-08-13	16.500	18.170	16.420	17.900	17.674	10,547,513
2025-08-12	16.720	16.770	16.390	16.510	16.302	3,095,761
2025-08-11	16.500	16.720	16.200	16.690	16.479	5,087,280
2025-08-08	16.600	16.600	16.130	16.370	16.163	3,310,619
2025-08-07	16.710	16.870	16.310	16.620	16.410	4,539,401
2025-08-06	17.240	17.440	16.570	16.820	16.608	5,192,862
2025-08-05	16.500	17.790	16.500	17.240	17.022	8,896,308
2025-08-04	15.850	16.530	15.580	16.410	16.203	4,550,943
2025-08-01	15.880	16.560	15.870	15.930	15.729	4,889,523
2025-07-31	16.160	16.600	15.760	15.950	15.749	6,933,110
2025-07-30	16.690	16.950	16.130	16.150	15.946	7,612,588
2025-07-29	15.770	17.170	15.600	17.030	16.815	9,393,659
2025-07-28	16.080	16.200	15.660	15.770	15.571	4,653,367
2025-07-25	16.120	16.410	15.900	16.090	15.887	5,345,670
2025-07-24	15.660	16.210	15.490	16.170	15.966	7,025,706
2025-07-23	15.310	16.200	15.210	15.710	15.512	8,066,417
2025-07-22	15.600	16.110	15.290	15.430	15.235	5,072,347
2025-07-21	15.000	15.970	14.780	15.660	15.462	7,607,642

← NewerPage 5 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.