Gempharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.320	33.300	28.620	29.000	29.000	12,129,589
2026-10-15	30.540	33.850	30.540	31.700	31.700	10,624,369
2026-10-14	32.950	32.950	31.730	31.750	31.750	7,372,695
2026-10-13	32.800	33.480	30.000	32.720	32.720	12,691,810
2026-10-12	34.640	35.950	33.440	33.660	33.660	10,346,975
2026-10-09	35.230	35.500	32.900	34.630	34.630	8,833,429
2026-10-08	36.970	37.240	35.180	35.500	35.500	11,633,500
2026-09-30	34.860	38.780	34.830	37.940	37.940	16,589,266
2026-09-29	34.730	37.170	34.730	34.980	34.980	9,101,558
2026-09-28	35.990	36.400	34.950	35.060	35.060	7,640,264
2026-09-24	38.540	38.610	35.800	35.920	35.920	13,507,718
2026-09-23	37.720	40.300	37.080	38.610	38.610	12,226,088
2026-09-22	35.850	39.480	35.850	37.730	37.730	12,079,773
2026-09-21	36.000	37.450	35.500	36.780	36.780	12,473,420
2026-09-18	34.910	36.790	34.390	35.280	35.280	12,464,129
2026-09-17	33.830	36.550	33.600	34.550	34.550	12,956,946
2026-09-16	32.210	34.300	31.910	34.050	34.050	12,427,163
2026-09-15	32.790	33.350	32.180	32.370	32.370	8,493,688
2026-09-14	29.310	33.290	29.310	32.820	32.820	13,776,660
2026-09-11	30.570	30.580	28.910	29.790	29.790	7,859,626
2026-09-10	31.340	31.340	30.040	30.570	30.570	7,449,418
2026-09-09	32.290	32.550	31.070	31.620	31.620	9,655,570
2026-09-08	31.310	32.900	30.610	32.480	32.480	14,526,982
2026-09-07	30.660	31.220	30.510	31.220	31.220	5,244,082
2026-09-04	32.200	32.200	30.430	30.710	30.710	8,380,179
2026-09-03	31.760	31.850	30.800	31.740	31.740	8,772,303
2026-09-02	31.310	31.950	30.610	31.120	31.120	9,626,465
2026-09-01	31.910	31.970	30.500	31.170	31.170	10,486,621
2026-08-31	31.500	32.160	31.210	31.910	31.910	8,728,657
2026-08-28	33.010	33.750	31.800	32.500	32.500	10,086,830
2026-08-27	33.160	33.570	32.400	33.370	33.370	10,011,380
2026-08-26	34.830	35.800	32.530	33.160	33.160	12,175,906
2026-08-25	32.680	35.050	32.400	34.490	34.490	17,083,578
2026-08-24	35.040	35.780	32.820	33.880	33.880	16,768,860
2026-08-21	35.130	35.800	33.360	34.350	34.350	23,446,175
2026-08-20	37.550	38.800	35.280	36.700	36.700	30,625,123
2026-08-19	39.600	41.090	35.270	36.000	36.000	23,998,062
2026-08-18	39.820	40.480	38.660	40.000	40.000	13,240,623
2026-08-17	39.400	40.690	38.510	40.180	40.180	17,147,934
2026-08-14	40.040	41.900	38.780	40.500	40.500	22,433,268
2026-08-13	37.500	43.470	37.500	40.950	40.950	32,468,918
2026-08-12	39.440	40.100	37.870	38.600	38.600	25,781,117
2026-08-11	37.000	40.800	35.880	39.520	39.520	34,800,289
2026-08-10	36.640	39.970	36.040	37.390	37.390	35,376,996
2026-08-07	27.780	33.310	27.740	33.310	33.310	15,868,284
2026-08-06	27.580	28.500	26.680	27.760	27.760	9,539,711
2026-08-05	26.220	27.530	26.000	27.260	27.260	10,972,008
2026-08-04	24.020	26.680	23.710	26.620	26.620	14,739,942
2026-08-03	24.630	25.250	23.250	23.390	23.390	8,146,115
2026-07-31	23.720	25.590	23.380	24.150	24.150	8,337,666
2026-07-30	25.100	25.360	23.100	23.260	23.260	10,213,523
2026-07-29	25.720	26.700	24.640	25.380	25.380	10,072,279
2026-07-28	26.850	27.360	25.380	25.690	25.690	9,601,000
2026-07-27	25.740	28.690	25.740	27.360	27.360	13,028,813
2026-07-24	26.510	27.000	25.850	26.200	26.200	7,733,074
2026-07-23	26.000	27.920	25.660	26.880	26.880	15,205,616
2026-07-22	24.600	28.850	24.400	27.000	27.000	22,441,719
2026-07-21	22.000	24.990	20.700	24.400	24.400	18,866,836
2026-07-20	22.630	24.000	21.610	22.520	22.520	19,962,698
2026-07-17	27.400	27.440	23.200	23.200	23.200	21,712,427

Page 1 of 2 · 120 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.