Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.850	13.220	12.700	13.060	12.799	1,724,973
2025-01-16	12.830	13.020	12.690	12.710	12.456	1,019,610
2025-01-15	13.060	13.060	12.790	12.880	12.623	739,570
2025-01-14	12.710	13.080	12.710	13.060	12.799	1,351,003
2025-01-13	12.520	12.940	12.370	12.770	12.515	776,809
2025-01-10	12.900	13.040	12.620	12.690	12.437	1,205,050
2025-01-09	12.540	13.000	12.490	12.910	12.652	1,550,877
2025-01-08	12.360	12.700	12.300	12.570	12.319	1,709,940
2025-01-07	12.290	12.480	12.200	12.450	12.202	1,782,317
2025-01-06	12.480	12.610	12.070	12.190	11.947	1,267,585
2025-01-03	12.500	12.770	12.200	12.240	11.996	1,594,758
2025-01-02	12.890	12.940	12.340	12.480	12.231	1,983,875
2024-12-31	13.170	13.320	12.800	12.850	12.594	1,405,125
2024-12-30	13.430	13.430	13.160	13.190	12.927	1,167,786
2024-12-27	13.410	13.590	13.280	13.430	13.162	1,214,913
2024-12-26	13.410	13.550	13.280	13.410	13.142	997,860
2024-12-25	13.790	13.790	13.200	13.530	13.260	2,337,290
2024-12-24	13.010	13.770	13.010	13.700	13.427	2,219,261
2024-12-23	13.950	14.110	13.280	13.280	13.015	2,155,666
2024-12-20	13.920	14.140	13.800	13.900	13.623	1,404,877
2024-12-19	13.910	14.210	13.760	13.930	13.652	2,045,721
2024-12-18	14.180	14.240	13.940	14.070	13.789	2,019,165
2024-12-17	13.990	14.280	13.760	14.180	13.897	3,613,084
2024-12-16	14.110	14.220	13.880	14.100	13.819	2,132,682
2024-12-13	14.400	14.400	14.050	14.120	13.838	4,535,933
2024-12-12	14.510	14.650	14.350	14.500	14.211	2,725,596
2024-12-11	14.530	14.740	14.440	14.550	14.260	3,200,334
2024-12-10	15.220	15.250	14.500	14.550	14.260	3,855,983
2024-12-09	14.980	15.350	14.560	14.840	14.544	5,550,334
2024-12-06	14.600	14.850	14.170	14.760	14.465	3,457,025
2024-12-05	14.080	14.850	14.000	14.650	14.358	4,458,536
2024-12-04	14.320	14.410	14.120	14.150	13.868	2,973,599
2024-12-03	14.260	14.460	14.070	14.320	14.034	2,901,690
2024-12-02	13.890	14.430	13.810	14.340	14.054	3,974,886
2024-11-29	13.490	14.090	13.430	13.860	13.583	3,352,635
2024-11-28	13.660	13.720	13.460	13.520	13.250	1,894,454
2024-11-27	13.060	13.730	12.780	13.670	13.397	3,214,895
2024-11-26	13.000	13.350	12.930	13.000	12.741	1,975,438
2024-11-25	12.810	13.140	12.680	13.080	12.819	3,114,883
2024-11-22	13.700	13.820	12.930	12.940	12.682	3,967,840
2024-11-21	13.860	14.070	13.590	13.720	13.446	2,365,931
2024-11-20	13.390	14.180	13.300	13.870	13.593	4,461,647
2024-11-19	13.040	13.530	12.990	13.510	13.240	3,490,433
2024-11-18	13.510	13.510	12.760	12.900	12.643	4,635,948
2024-11-15	13.650	13.920	13.370	13.420	13.152	3,932,485
2024-11-14	14.330	14.340	13.650	13.700	13.427	5,608,444
2024-11-13	14.700	14.850	14.040	14.350	14.064	5,610,187
2024-11-12	15.000	15.320	14.560	14.770	14.475	7,243,363
2024-11-11	14.290	14.980	14.250	14.920	14.622	5,871,429
2024-11-08	14.600	14.870	14.270	14.330	14.044	7,508,728
2024-11-07	13.620	14.370	13.620	14.280	13.995	5,779,484
2024-11-06	14.130	14.130	13.600	13.780	13.505	7,475,556
2024-11-05	13.250	14.130	13.180	14.000	13.721	7,661,443
2024-11-04	13.120	13.450	12.930	13.350	13.084	4,450,842
2024-11-01	13.160	13.330	12.820	13.120	12.829	5,765,320
2024-10-31	13.520	13.520	12.980	13.160	12.868	9,126,822
2024-10-30	13.590	13.750	13.300	13.700	13.396	4,829,144
2024-10-29	14.350	14.540	13.600	13.760	13.455	7,755,729
2024-10-28	14.570	14.600	13.800	14.360	14.041	11,572,641
2024-10-25	13.050	14.850	12.820	14.400	14.080	15,869,777

← NewerPage 8 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.