Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.090	11.110	10.800	11.000	10.780	7,419,610
2025-04-21	10.960	11.080	10.780	10.980	10.761	3,858,577
2025-04-18	10.980	11.140	10.790	10.920	10.702	2,917,681
2025-04-17	10.900	11.080	10.890	10.930	10.712	4,644,906
2025-04-16	11.310	11.310	10.820	11.050	10.829	5,688,031
2025-04-15	11.550	11.600	11.120	11.370	11.143	6,369,717
2025-04-14	11.250	11.700	11.220	11.520	11.290	12,575,939
2025-04-11	10.880	11.270	10.450	11.170	10.947	19,926,798
2025-04-10	11.940	11.970	11.410	11.470	11.241	4,978,959
2025-04-09	11.000	11.440	10.440	11.260	11.035	5,022,099
2025-04-08	11.400	11.690	10.810	11.180	10.957	6,855,463
2025-04-07	13.600	13.640	11.310	11.310	11.084	8,648,737
2025-04-03	14.730	15.150	14.020	14.140	13.858	2,848,518
2025-04-02	14.600	15.200	14.600	14.890	14.593	2,868,790
2025-04-01	13.920	15.070	13.800	14.740	14.446	4,071,584
2025-03-31	14.290	14.290	13.600	13.800	13.525	2,239,973
2025-03-28	14.460	14.850	14.280	14.300	14.015	1,543,316
2025-03-27	14.070	14.650	13.830	14.460	14.171	2,125,769
2025-03-26	14.170	14.280	14.030	14.120	13.838	1,446,752
2025-03-25	14.430	14.430	14.070	14.120	13.838	1,232,755
2025-03-24	14.360	14.480	14.100	14.240	13.956	1,255,539
2025-03-21	14.810	14.810	14.230	14.280	13.995	1,638,470
2025-03-20	14.750	14.930	14.730	14.760	14.465	886,746
2025-03-19	14.850	15.080	14.730	14.810	14.514	1,399,918
2025-03-18	14.670	15.150	14.620	14.870	14.573	2,243,359
2025-03-17	14.560	14.860	14.390	14.640	14.348	2,834,527
2025-03-14	14.310	14.630	14.310	14.540	14.250	1,888,623
2025-03-13	14.630	14.770	14.330	14.400	14.113	1,602,511
2025-03-12	14.930	14.940	14.660	14.700	14.407	1,300,625
2025-03-11	14.680	14.880	14.510	14.810	14.514	2,606,309
2025-03-10	15.570	15.770	14.700	14.790	14.495	4,647,189
2025-03-07	16.030	16.030	15.320	15.500	15.191	2,004,428
2025-03-06	15.630	16.070	15.450	15.930	15.612	2,228,091
2025-03-05	15.550	15.700	15.350	15.580	15.269	1,625,477
2025-03-04	15.430	15.820	15.320	15.710	15.396	1,905,947
2025-03-03	15.360	15.840	15.110	15.370	15.063	2,517,612
2025-02-28	15.470	15.770	15.180	15.250	14.946	5,696,432
2025-02-27	15.570	15.810	15.270	15.490	15.181	3,468,698
2025-02-26	15.600	15.750	15.220	15.550	15.240	4,065,934
2025-02-25	15.980	15.990	15.530	15.600	15.289	3,723,767
2025-02-24	16.620	16.760	15.710	16.120	15.798	4,227,303
2025-02-21	16.800	17.070	16.410	16.710	16.376	3,031,815
2025-02-20	16.290	16.870	16.010	16.720	16.386	4,251,529
2025-02-19	15.640	16.440	15.410	16.220	15.896	3,484,204
2025-02-18	15.780	15.890	15.480	15.640	15.328	2,203,282
2025-02-17	15.950	16.270	15.540	15.750	15.436	2,766,540
2025-02-14	15.090	15.950	15.010	15.800	15.485	5,675,606
2025-02-13	15.710	15.890	14.950	15.110	14.808	4,535,108
2025-02-12	14.900	15.880	14.750	15.710	15.396	5,114,094
2025-02-11	14.860	15.310	14.580	14.940	14.642	4,469,839
2025-02-10	14.090	14.900	13.980	14.900	14.603	5,940,433
2025-02-07	13.390	14.260	13.300	13.950	13.672	4,104,722
2025-02-06	13.300	13.470	13.040	13.390	13.123	1,525,690
2025-02-05	13.140	13.450	13.060	13.300	13.035	1,077,813
2025-01-27	13.530	13.630	13.050	13.060	12.799	1,972,283
2025-01-24	13.860	13.990	13.420	13.490	13.221	1,400,829
2025-01-23	13.580	13.960	13.560	13.890	13.613	2,009,753
2025-01-22	13.690	13.780	13.300	13.480	13.211	1,168,247
2025-01-21	13.740	13.910	13.460	13.690	13.417	1,723,778
2025-01-20	13.200	13.650	13.050	13.540	13.270	2,288,578

← NewerPage 7 of 19 · 1,086 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.