Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.210	14.940	14.180	14.580	14.025	31,470,534
2024-04-24	14.090	14.270	13.650	14.260	13.717	13,620,400
2024-04-23	13.680	14.010	13.480	13.970	13.438	16,988,036
2024-04-22	14.200	14.510	14.060	14.120	13.582	11,806,204
2024-04-19	14.260	14.470	14.170	14.330	13.784	10,632,305
2024-04-18	14.370	14.620	14.210	14.410	13.861	13,974,800
2024-04-17	14.050	14.470	14.050	14.370	13.823	13,447,899
2024-04-16	14.490	14.650	13.900	13.910	13.380	20,408,014
2024-04-15	14.910	15.020	14.300	14.550	13.996	18,281,111
2024-04-12	15.120	15.240	14.850	14.900	14.332	11,903,745
2024-04-11	15.200	15.400	15.070	15.120	14.544	12,087,152
2024-04-10	15.600	15.650	15.220	15.320	14.736	12,199,251
2024-04-09	15.330	15.650	15.010	15.640	15.044	16,462,397
2024-04-08	15.550	15.710	15.210	15.230	14.650	15,040,566
2024-04-03	15.800	15.880	15.510	15.570	14.977	14,572,870
2024-04-02	16.330	16.340	15.640	15.780	15.179	19,452,600
2024-04-01	15.980	16.330	15.950	16.330	15.708	14,523,168
2024-03-29	15.900	16.050	15.790	15.970	15.362	7,022,902
2024-03-28	15.810	16.270	15.520	16.050	15.439	24,555,281
2024-03-27	16.670	16.670	15.890	15.890	15.285	29,972,964
2024-03-26	16.720	17.470	16.460	16.840	16.198	45,154,856
2024-03-25	16.500	16.750	16.300	16.400	15.775	21,981,884
2024-03-22	17.210	17.270	16.380	16.600	15.968	35,361,328
2024-03-21	17.510	17.620	17.280	17.280	16.622	21,835,289
2024-03-20	17.900	18.020	17.330	17.680	17.006	37,315,877
2024-03-19	17.600	18.270	17.550	17.900	17.218	37,653,304
2024-03-18	17.190	18.250	16.710	17.900	17.218	59,907,800
2024-03-15	17.000	17.570	16.830	17.110	16.458	47,468,775
2024-03-14	18.400	18.420	16.790	16.920	16.275	68,870,046
2024-03-13	16.500	16.770	16.350	16.770	16.131	28,826,661
2024-03-12	16.350	17.030	16.340	16.740	16.102	41,954,562
2024-03-11	16.310	16.620	16.100	16.530	15.900	34,171,135
2024-03-08	16.600	16.800	16.130	16.410	15.785	41,311,608
2024-03-07	16.640	16.890	16.030	16.060	15.448	39,479,860
2024-03-06	16.690	17.040	16.350	16.630	15.996	43,001,440
2024-03-05	17.000	17.460	16.500	16.940	16.295	62,228,704
2024-03-04	16.390	18.000	16.180	17.450	16.785	92,306,546
2024-03-01	16.160	16.880	15.700	16.400	15.775	87,345,160
2024-02-29	16.080	16.960	15.490	16.770	16.131	133,156,806
2024-02-28	16.080	16.080	15.380	16.080	15.467	66,026,389
2024-02-27	13.180	14.620	13.130	14.620	14.063	48,328,412
2024-02-26	13.140	13.500	13.090	13.290	12.784	26,237,677
2024-02-23	13.150	13.350	12.980	13.230	12.726	26,976,874
2024-02-22	13.200	13.280	12.910	13.220	12.716	32,235,076
2024-02-21	12.690	13.100	12.530	12.800	12.312	35,615,387
2024-02-20	12.230	12.990	12.110	12.910	12.418	37,206,698
2024-02-19	12.520	12.700	12.090	12.420	11.947	31,504,320
2024-02-08	12.050	12.550	12.000	12.330	11.860	26,834,399
2024-02-07	11.500	12.330	11.500	12.080	11.620	32,054,729
2024-02-06	10.440	11.550	10.300	11.400	10.966	28,628,264
2024-02-05	11.420	11.430	10.220	10.600	10.196	24,863,322
2024-02-02	11.960	12.290	11.000	11.360	10.927	21,321,160
2024-02-01	12.050	12.390	11.930	11.940	11.485	16,249,019
2024-01-31	12.900	12.900	12.070	12.070	11.610	16,823,121
2024-01-30	13.260	13.330	12.910	12.960	12.466	11,460,847
2024-01-29	13.740	13.900	13.360	13.370	12.861	10,735,102
2024-01-26	13.850	13.960	13.630	13.680	13.159	11,965,149
2024-01-25	13.490	13.880	13.350	13.860	13.332	12,917,492
2024-01-24	13.500	13.650	12.990	13.480	12.966	12,137,189
2024-01-23	13.370	13.540	13.160	13.460	12.947	13,030,406

← NewerPage 11 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.