Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.190	14.220	13.320	13.320	12.813	15,982,552
2024-01-19	14.150	14.350	14.040	14.270	13.726	12,782,589
2024-01-18	14.210	14.250	13.790	14.140	13.601	15,206,052
2024-01-17	14.640	14.850	14.320	14.350	13.803	9,145,612
2024-01-16	14.860	14.860	14.430	14.700	14.140	12,903,236
2024-01-15	14.750	14.980	14.680	14.930	14.361	13,268,656
2024-01-12	14.730	14.880	14.630	14.650	14.092	9,220,860
2024-01-11	14.580	14.830	14.490	14.810	14.246	11,606,983
2024-01-10	14.690	14.710	14.420	14.510	13.957	9,404,107
2024-01-09	14.800	14.890	14.560	14.670	14.111	12,562,595
2024-01-08	15.240	15.240	14.740	14.740	14.178	12,856,396
2024-01-05	15.520	15.650	15.080	15.130	14.554	25,892,029
2024-01-04	16.150	16.160	15.660	15.660	15.063	15,717,915
2024-01-03	16.060	16.490	15.970	16.300	15.679	17,037,347
2024-01-02	16.000	16.230	15.930	16.070	15.458	13,600,567
2023-12-29	15.910	16.360	15.910	16.050	15.439	17,392,000
2023-12-28	15.600	15.930	15.400	15.890	15.285	14,783,241
2023-12-27	15.970	16.400	15.670	15.720	15.121	21,053,563
2023-12-26	15.700	15.790	15.480	15.480	14.890	8,587,478
2023-12-25	15.750	15.900	15.570	15.790	15.188	8,813,716
2023-12-22	15.870	15.990	15.670	15.760	15.160	11,141,451
2023-12-21	15.800	15.950	15.500	15.910	15.304	15,029,200
2023-12-20	16.350	16.540	15.800	15.880	15.275	16,731,233
2023-12-19	16.900	16.980	16.220	16.330	15.708	19,041,874
2023-12-18	16.780	17.190	16.730	16.890	16.247	13,699,114
2023-12-15	17.480	17.480	16.900	16.930	16.285	24,890,414
2023-12-14	18.120	18.130	17.560	17.580	16.910	32,711,708
2023-12-13	17.150	18.310	17.120	18.080	17.391	51,754,846
2023-12-12	17.220	17.250	17.080	17.160	16.506	14,054,600
2023-12-11	17.300	17.300	16.930	17.140	16.487	17,090,428
2023-12-08	16.760	17.230	16.760	17.230	16.574	24,665,899
2023-12-07	16.780	16.850	16.660	16.720	16.083	14,320,256
2023-12-06	17.000	17.100	16.800	16.850	16.208	20,634,903
2023-12-05	17.500	17.630	17.110	17.120	16.468	28,077,789
2023-12-04	17.600	17.820	17.500	17.550	16.881	21,410,100
2023-12-01	17.910	18.120	17.500	17.650	16.978	32,536,337
2023-11-30	17.950	18.220	17.470	18.080	17.391	40,210,275
2023-11-29	18.270	18.350	17.890	17.940	17.257	32,002,712
2023-11-28	18.500	18.700	17.860	18.460	17.757	46,817,538
2023-11-27	20.080	20.100	18.780	18.920	18.199	73,620,884
2023-11-24	18.650	20.020	18.450	19.730	18.978	103,837,480
2023-11-23	18.360	18.670	18.120	18.390	17.689	46,243,329
2023-11-22	17.900	18.570	17.680	18.210	17.516	64,381,608
2023-11-21	17.560	18.450	17.290	18.140	17.449	68,625,536
2023-11-20	17.200	17.850	17.110	17.590	16.920	40,568,815
2023-11-17	17.230	17.280	16.900	17.150	16.497	22,299,256
2023-11-16	17.250	17.400	17.180	17.250	16.593	15,898,606
2023-11-15	17.200	17.450	17.020	17.440	16.776	29,600,256
2023-11-14	17.250	17.290	17.050	17.090	16.439	19,746,043
2023-11-13	17.260	17.550	17.120	17.240	16.583	18,234,583
2023-11-10	17.270	17.470	17.090	17.110	16.458	22,708,295
2023-11-09	18.200	18.850	17.280	17.320	16.660	47,847,460
2023-11-08	17.790	18.290	17.510	18.010	17.324	39,029,058
2023-11-07	17.870	18.100	17.730	17.860	17.180	28,333,694
2023-11-06	17.830	18.140	17.830	17.950	17.266	37,785,418
2023-11-03	18.190	18.190	17.680	17.790	17.112	29,736,694
2023-11-02	18.300	18.350	17.810	17.980	17.295	35,451,165
2023-11-01	18.520	18.850	17.780	18.430	17.728	51,048,119
2023-10-31	18.210	18.580	18.000	18.380	17.680	45,326,754
2023-10-30	17.800	18.490	17.770	18.320	17.622	45,037,623

← NewerPage 12 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.