Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.100	11.240	10.850	10.890	10.623	11,592,200
2024-07-23	11.660	11.670	11.150	11.160	10.886	15,599,500
2024-07-22	11.480	11.720	11.250	11.690	11.403	18,701,100
2024-07-19	11.280	11.520	11.260	11.410	11.130	12,070,600
2024-07-18	11.160	11.430	10.950	11.400	11.120	15,983,758
2024-07-17	11.090	11.280	11.000	11.230	10.954	11,632,116
2024-07-16	11.230	11.240	10.990	11.050	10.779	9,309,851
2024-07-15	11.370	11.470	11.150	11.180	10.906	8,207,064
2024-07-12	11.400	11.640	11.370	11.460	11.179	10,816,059
2024-07-11	11.220	11.530	11.180	11.410	11.130	14,234,323
2024-07-10	10.800	11.400	10.690	11.070	10.798	16,730,051
2024-07-09	11.010	11.060	10.720	10.960	10.691	14,928,181
2024-07-08	11.370	11.530	10.980	11.030	10.759	12,926,700
2024-07-05	10.940	11.530	10.840	11.450	11.169	17,635,210
2024-07-04	11.260	11.330	10.880	10.940	10.672	10,515,300
2024-07-03	11.450	11.470	11.220	11.280	11.003	8,832,154
2024-07-02	11.600	11.640	11.410	11.450	11.169	10,289,000
2024-07-01	11.440	11.630	11.290	11.600	11.315	10,151,357
2024-06-28	11.500	11.680	11.380	11.430	11.150	9,512,457
2024-06-27	11.780	11.850	11.480	11.480	11.198	11,511,000
2024-06-26	11.380	11.950	11.330	11.890	11.598	18,351,568
2024-06-25	11.410	11.560	11.250	11.300	11.023	12,218,620
2024-06-24	11.810	11.850	11.490	11.530	11.247	13,375,928
2024-06-21	12.000	12.280	11.910	11.940	11.647	17,498,785
2024-06-20	12.260	12.720	12.080	12.090	11.793	20,739,225
2024-06-19	12.470	12.540	12.220	12.260	11.959	8,177,378
2024-06-18	12.530	12.590	12.440	12.470	12.164	8,029,398
2024-06-17	12.510	12.670	12.380	12.470	12.164	8,769,075
2024-06-14	12.600	12.650	12.430	12.610	12.301	10,678,000
2024-06-13	12.930	12.970	12.660	12.710	12.398	9,129,725
2024-06-12	12.890	13.100	12.850	12.950	12.632	9,802,034
2024-06-11	12.600	13.050	12.410	13.000	12.681	11,521,464
2024-06-07	12.750	12.860	12.560	12.680	12.369	10,307,814
2024-06-06	12.960	13.070	12.560	12.640	12.330	15,233,700
2024-06-05	13.080	13.340	12.960	12.980	12.661	12,135,274
2024-06-04	13.040	13.170	12.940	13.160	12.837	6,458,909
2024-06-03	13.290	13.320	12.960	13.040	12.720	8,008,094
2024-05-31	13.290	13.390	13.250	13.290	12.964	6,717,225
2024-05-30	13.180	13.290	13.030	13.250	12.925	8,048,700
2024-05-29	13.300	13.350	13.140	13.180	12.857	11,504,204
2024-05-28	13.550	13.660	13.370	13.420	13.091	7,245,744
2024-05-27	13.680	13.780	13.300	13.620	13.286	13,069,900
2024-05-24	13.900	14.010	13.660	13.680	13.344	9,716,407
2024-05-23	14.220	14.340	13.910	13.930	13.588	11,926,979
2024-05-22	14.520	14.560	14.270	14.390	13.842	8,223,617
2024-05-21	14.510	14.530	14.340	14.410	13.861	7,977,700
2024-05-20	14.610	14.690	14.470	14.550	13.996	9,568,800
2024-05-17	14.650	14.850	14.440	14.640	14.082	11,621,900
2024-05-16	14.550	14.640	14.350	14.400	13.851	8,255,201
2024-05-15	14.920	14.930	14.520	14.540	13.986	10,411,400
2024-05-14	14.840	15.110	14.780	14.930	14.361	12,825,620
2024-05-13	15.180	15.330	14.720	14.770	14.207	17,338,686
2024-05-10	15.480	15.540	15.140	15.160	14.582	12,570,200
2024-05-09	15.150	15.550	15.050	15.460	14.871	17,558,808
2024-05-08	15.440	15.550	15.080	15.150	14.573	17,937,192
2024-05-07	15.460	15.570	15.340	15.430	14.842	14,469,200
2024-05-06	15.170	15.570	15.170	15.400	14.813	15,571,882
2024-04-30	15.220	15.320	14.970	15.170	14.592	17,306,400
2024-04-29	14.900	15.310	14.710	15.240	14.659	16,526,663
2024-04-26	14.400	14.990	14.350	14.900	14.332	23,180,147

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-05-29	0.2000 CNY
2024-05-23	0.2000 CNY
2023-05-16	0.2000 CNY
2022-05-27	0.2000 CNY
2021-05-28	0.2000 CNY
2020-05-29	0.2000 CNY
2019-05-23	0.2000 CNY

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