Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	15.140	15.230	14.830	15.070	14.880	3,870,482
2025-07-17	14.650	15.310	14.570	15.140	14.949	5,436,822
2025-07-16	14.750	14.780	14.520	14.620	14.435	3,233,537
2025-07-15	15.010	15.140	14.580	14.820	14.633	5,787,639
2025-07-14	14.840	15.250	14.550	15.250	15.057	5,633,619
2025-07-11	14.850	15.380	14.530	14.760	14.574	6,309,246
2025-07-10	15.200	15.300	14.700	14.810	14.514	6,060,973
2025-07-09	14.660	15.800	14.570	15.370	15.063	10,551,913
2025-07-08	14.310	14.910	14.270	14.850	14.554	6,347,196
2025-07-07	14.500	14.850	14.140	14.270	13.985	3,850,411
2025-07-04	14.690	14.840	14.430	14.500	14.211	3,515,687
2025-07-03	14.820	14.880	14.550	14.740	14.446	4,056,799
2025-07-02	15.070	15.080	14.570	14.820	14.524	5,147,512
2025-07-01	14.900	15.240	14.850	15.070	14.769	6,572,921
2025-06-30	13.520	15.240	13.500	15.040	14.740	14,843,819
2025-06-27	12.840	13.460	12.830	13.420	13.152	6,293,094
2025-06-26	12.700	13.200	12.390	12.940	12.682	6,290,858
2025-06-25	12.880	12.880	12.460	12.680	12.427	4,226,361
2025-06-24	12.590	12.940	12.400	12.810	12.554	4,434,126
2025-06-23	11.910	12.660	11.910	12.570	12.319	4,993,071
2025-06-20	11.960	12.120	11.880	12.040	11.800	2,644,127
2025-06-19	12.380	12.450	11.960	12.010	11.770	3,140,879
2025-06-18	12.490	12.570	12.280	12.370	12.123	2,349,230
2025-06-17	12.600	12.900	12.430	12.590	12.339	4,710,841
2025-06-16	12.480	12.710	12.400	12.480	12.231	2,952,988
2025-06-13	12.960	13.010	12.450	12.490	12.241	4,993,808
2025-06-12	12.770	13.050	12.710	13.010	12.750	4,389,511
2025-06-11	12.670	12.960	12.660	12.800	12.545	3,229,592
2025-06-10	12.900	13.140	12.590	12.760	12.505	5,761,826
2025-06-09	12.630	13.090	12.600	12.880	12.623	4,295,552
2025-06-06	13.040	13.040	12.500	12.630	12.378	4,940,597
2025-06-05	13.170	13.290	12.900	12.950	12.692	5,178,604
2025-06-04	13.100	13.620	12.840	13.300	13.035	9,087,582
2025-06-03	12.200	13.150	12.130	12.970	12.711	8,469,068
2025-05-30	12.190	12.510	12.070	12.360	12.113	6,427,961
2025-05-29	11.690	12.180	11.600	12.160	11.917	6,572,988
2025-05-28	11.670	11.810	11.580	11.650	11.417	2,622,609
2025-05-27	11.780	11.800	11.610	11.690	11.457	2,755,398
2025-05-26	11.600	11.920	11.500	11.750	11.515	5,741,463
2025-05-23	11.750	11.950	11.590	11.600	11.368	4,102,885
2025-05-22	11.990	12.030	11.730	11.730	11.496	4,258,404
2025-05-21	11.980	12.320	11.860	12.000	11.760	4,902,673
2025-05-20	11.880	12.090	11.840	11.950	11.711	3,247,435
2025-05-19	11.820	11.950	11.700	11.930	11.692	2,661,582
2025-05-16	11.840	11.980	11.770	11.830	11.594	2,292,296
2025-05-15	11.960	11.960	11.760	11.790	11.555	2,939,152
2025-05-14	12.130	12.130	11.830	11.980	11.741	3,463,218
2025-05-13	12.160	12.330	12.000	12.110	11.868	3,345,603
2025-05-12	12.120	12.180	11.920	12.030	11.790	3,878,249
2025-05-09	12.000	12.230	11.870	12.120	11.878	4,535,270
2025-05-08	11.560	12.170	11.510	12.060	11.819	6,645,663
2025-05-07	11.860	11.900	11.500	11.560	11.329	5,610,608
2025-05-06	11.500	11.670	11.380	11.660	11.427	3,896,902
2025-04-30	11.520	11.670	11.320	11.380	11.153	4,463,398
2025-04-29	11.380	11.600	11.300	11.490	11.261	3,670,214
2025-04-28	11.310	11.580	11.050	11.370	11.143	5,897,556
2025-04-25	11.030	11.460	10.930	11.310	11.084	7,377,880
2025-04-24	11.080	11.240	10.870	10.920	10.702	5,286,043
2025-04-23	11.100	11.290	11.000	11.060	10.839	7,354,205
2025-04-22	11.090	11.110	10.800	11.000	10.780	7,419,610

← NewerPage 6 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.