Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.060	13.700	12.910	12.960	12.672	9,895,608
2024-10-23	12.750	13.230	12.610	13.050	12.760	6,752,853
2024-10-22	12.840	12.950	12.550	12.750	12.467	6,197,268
2024-10-21	12.690	13.000	12.560	12.830	12.545	8,309,885
2024-10-18	11.990	13.000	11.990	12.570	12.291	8,202,169
2024-10-17	12.200	12.550	12.000	12.040	11.773	6,220,093
2024-10-16	12.200	12.430	12.020	12.110	11.841	4,789,686
2024-10-15	12.870	13.060	12.240	12.310	12.037	8,662,769
2024-10-14	13.600	13.600	12.500	12.950	12.663	8,624,539
2024-10-11	13.620	13.870	13.000	13.230	12.936	4,120,011
2024-10-10	13.940	14.430	13.520	13.600	13.298	5,986,839
2024-10-09	15.700	15.700	13.210	13.720	13.415	13,297,612
2024-10-08	17.290	17.700	15.010	16.200	15.840	11,530,897
2024-09-30	13.310	15.200	13.150	14.790	14.462	8,049,215
2024-09-27	11.950	12.800	11.860	12.710	12.428	2,568,773
2024-09-26	11.400	11.700	11.140	11.640	11.382	2,967,880
2024-09-25	11.450	11.550	11.210	11.290	11.039	3,099,125
2024-09-24	11.090	11.390	10.840	11.310	11.059	2,282,408
2024-09-23	11.390	11.440	10.920	11.020	10.775	1,901,163
2024-09-20	11.240	11.240	10.940	11.110	10.863	1,627,519
2024-09-19	11.010	11.580	10.990	11.230	10.981	2,010,261
2024-09-18	11.220	11.220	10.800	11.160	10.912	2,442,122
2024-09-13	11.350	11.410	11.110	11.190	10.942	1,403,718
2024-09-12	11.520	11.780	11.350	11.360	11.108	2,003,868
2024-09-11	10.900	11.630	10.900	11.560	11.303	3,677,075
2024-09-10	10.970	11.200	10.690	11.020	10.775	2,375,747
2024-09-09	10.920	11.250	10.770	11.050	10.805	3,425,577
2024-09-06	11.320	11.480	10.780	10.810	10.570	2,295,980
2024-09-05	11.390	11.450	11.200	11.410	11.157	2,328,232
2024-09-04	10.800	11.540	10.750	11.200	10.951	3,764,910
2024-09-03	10.940	11.110	10.750	10.800	10.560	1,871,353
2024-09-02	10.870	11.030	10.700	10.790	10.550	2,879,524
2024-08-30	10.710	11.090	10.620	10.910	10.668	3,750,690
2024-08-29	10.050	10.900	9.840	10.720	10.482	6,389,531
2024-08-28	9.670	9.860	9.510	9.840	9.622	1,940,244
2024-08-27	9.610	9.850	9.560	9.680	9.465	1,419,212
2024-08-26	9.500	9.790	9.480	9.620	9.406	1,572,631
2024-08-23	9.700	9.790	9.490	9.560	9.348	1,874,859
2024-08-22	9.770	9.910	9.680	9.750	9.534	1,288,108
2024-08-21	9.990	10.080	9.770	9.860	9.641	2,067,330
2024-08-20	10.130	10.310	9.890	9.990	9.768	1,661,570
2024-08-19	10.430	10.530	10.180	10.220	9.993	1,704,974
2024-08-16	10.340	10.490	10.210	10.360	10.130	1,744,823
2024-08-15	10.440	10.550	10.040	10.340	10.110	3,204,933
2024-08-14	10.530	10.930	10.310	10.330	10.101	3,334,327
2024-08-13	10.900	10.900	10.590	10.880	10.638	1,332,225
2024-08-12	11.030	11.050	10.730	10.870	10.629	2,094,453
2024-08-09	11.300	11.350	10.720	10.880	10.638	6,297,574
2024-08-08	11.560	11.670	11.220	11.250	11.000	2,450,952
2024-08-07	11.500	11.750	11.330	11.550	11.294	3,463,552
2024-08-06	11.320	11.800	11.200	11.720	11.303	3,232,665
2024-08-05	11.350	11.830	11.190	11.220	10.821	4,135,884
2024-08-02	11.400	11.880	11.210	11.370	10.966	4,305,779
2024-08-01	11.340	11.480	11.200	11.360	10.956	1,966,976
2024-07-31	10.640	11.450	10.540	11.320	10.918	3,513,233
2024-07-30	10.620	11.140	10.600	10.740	10.358	2,802,391
2024-07-29	10.740	10.800	10.460	10.640	10.262	1,217,596
2024-07-26	10.270	10.850	10.260	10.740	10.358	3,511,367
2024-07-25	10.100	10.480	10.090	10.270	9.905	1,928,174
2024-07-24	10.590	10.690	10.180	10.200	9.837	2,776,635

← NewerPage 9 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.