Gan & Lee Pharmaceuticals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.250	60.840	58.830	60.410	60.410	8,727,393
2026-04-23	63.000	63.000	59.180	59.480	59.480	21,507,060
2026-04-22	64.210	66.250	63.980	65.680	65.680	6,956,055
2026-04-21	65.040	65.440	63.890	64.200	64.200	4,538,311
2026-04-20	64.930	65.440	64.640	65.000	65.000	3,973,985
2026-04-17	65.670	65.830	64.350	65.150	65.150	5,611,489
2026-04-16	66.440	66.440	65.310	65.970	65.970	6,239,058
2026-04-15	65.400	66.570	64.500	65.960	65.960	11,400,713
2026-04-14	63.900	64.300	63.000	64.290	64.290	5,067,182
2026-04-13	63.610	64.210	63.360	63.520	63.520	3,962,183
2026-04-10	63.670	65.080	63.640	64.120	64.120	5,778,974
2026-04-09	64.000	65.130	63.450	63.670	63.670	6,256,316
2026-04-08	64.050	64.640	63.330	64.290	64.290	6,553,581
2026-04-07	63.150	64.210	62.780	62.900	62.900	4,689,406
2026-04-03	63.600	64.400	63.010	63.150	63.150	5,321,493
2026-04-02	65.000	65.310	64.200	64.530	64.530	7,774,978
2026-04-01	64.500	65.500	63.440	65.380	65.380	11,652,087
2026-03-31	63.490	65.000	63.000	64.000	64.000	13,050,854
2026-03-30	61.320	62.780	61.070	62.290	62.290	7,027,058
2026-03-27	57.710	62.470	57.700	61.720	61.720	11,117,454
2026-03-26	59.000	59.880	58.270	58.590	58.590	4,792,972
2026-03-25	57.880	60.930	57.650	59.110	59.110	8,687,757
2026-03-24	57.030	57.480	56.400	57.440	57.440	5,357,218
2026-03-23	58.330	58.780	55.800	56.200	56.200	9,906,630
2026-03-20	61.250	62.080	59.650	59.650	59.650	6,435,604
2026-03-19	62.000	62.500	61.240	61.250	61.250	5,518,201
2026-03-18	62.500	63.190	61.950	62.850	62.850	4,993,080
2026-03-17	62.250	63.760	61.960	62.520	62.520	5,850,269
2026-03-16	62.130	62.370	61.300	61.920	61.920	3,889,501
2026-03-13	62.240	62.720	61.880	62.130	62.130	3,414,245
2026-03-12	63.500	63.630	62.400	62.620	62.620	3,736,166
2026-03-11	64.360	64.360	63.380	63.490	63.490	3,369,690
2026-03-10	63.200	64.330	63.200	64.100	64.100	4,253,211
2026-03-09	62.730	63.250	61.800	62.840	62.840	4,703,165
2026-03-06	62.100	64.100	61.950	63.660	63.660	5,428,421
2026-03-05	62.790	63.160	61.810	62.090	62.090	4,177,877
2026-03-04	62.000	62.880	61.540	62.060	62.060	5,719,832
2026-03-03	64.570	65.200	62.510	62.640	62.640	7,222,780
2026-03-02	65.000	65.640	63.830	64.490	64.490	6,624,592
2026-02-27	66.000	66.560	65.700	65.970	65.970	3,082,403
2026-02-26	67.050	67.160	65.760	65.800	65.800	4,739,391
2026-02-25	66.200	67.150	65.850	67.020	67.020	5,166,439
2026-02-24	65.320	66.190	64.100	66.190	66.190	6,047,495
2026-02-13	65.600	65.990	64.860	64.990	64.990	3,861,095
2026-02-12	66.220	66.590	65.470	65.720	65.720	4,044,787
2026-02-11	66.390	66.990	66.110	66.230	66.230	2,901,489
2026-02-10	65.990	67.040	65.600	66.560	66.560	4,508,723
2026-02-09	66.200	66.550	65.650	65.970	65.970	4,083,812
2026-02-06	65.800	66.500	64.800	65.750	65.750	4,697,270
2026-02-05	67.830	68.300	66.030	66.100	66.100	8,098,429
2026-02-04	67.080	68.550	66.270	68.510	68.510	7,282,508
2026-02-03	66.400	67.560	66.000	67.490	67.490	5,699,690
2026-02-02	67.000	68.220	65.950	66.100	66.100	6,580,231
2026-01-30	67.000	68.180	66.800	67.620	67.620	7,213,325
2026-01-29	69.380	69.380	66.660	67.750	67.750	12,428,534
2026-01-28	71.320	71.320	69.660	69.700	69.700	7,978,228
2026-01-27	72.000	72.100	70.130	71.320	71.320	6,716,333
2026-01-26	72.830	73.300	71.020	71.680	71.680	8,229,329
2026-01-23	70.500	73.800	70.300	72.830	72.830	12,323,595
2026-01-22	71.000	71.480	69.010	70.490	70.490	11,976,010

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-20	0.3000 CNY
2021-05-21	0.4000 CNY
2020-08-20	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.