Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.140	17.800	16.820	17.680	17.006	41,309,180
2023-10-26	17.450	17.680	16.910	17.260	16.602	31,683,175
2023-10-25	16.770	18.140	16.690	17.470	16.804	48,504,794
2023-10-24	16.600	17.080	16.170	16.930	16.285	37,869,148
2023-10-23	17.530	17.580	15.890	16.580	15.948	54,632,427
2023-10-20	17.550	18.180	17.220	17.500	16.833	43,589,890
2023-10-19	18.700	18.710	17.820	17.880	17.199	64,444,878
2023-10-18	19.280	19.780	18.900	19.050	18.324	61,471,570
2023-10-17	19.810	20.140	18.900	19.280	18.545	69,811,989
2023-10-16	21.000	21.350	19.800	20.040	19.277	133,918,696
2023-10-13	18.500	20.050	18.310	20.050	19.286	89,629,908
2023-10-12	18.850	18.930	17.940	18.230	17.535	49,344,307
2023-10-11	18.510	19.050	18.010	18.210	17.516	62,137,051
2023-10-10	19.050	19.140	18.300	18.370	17.670	80,118,163
2023-10-09	18.700	20.150	18.620	19.550	18.805	99,364,410
2023-09-28	17.590	19.120	17.460	18.700	17.988	109,915,603
2023-09-27	16.880	17.580	16.880	17.510	16.843	74,667,033
2023-09-26	16.890	17.440	16.770	17.000	16.352	71,380,250
2023-09-25	16.080	17.890	16.000	17.310	16.651	117,329,666
2023-09-22	15.410	16.380	15.340	16.260	15.641	49,565,436
2023-09-21	15.500	15.790	15.310	15.470	14.881	29,403,304
2023-09-20	15.080	16.280	14.970	15.750	15.150	56,172,343
2023-09-19	14.970	15.400	14.900	15.050	14.477	25,078,417
2023-09-18	14.920	15.060	14.850	15.010	14.438	17,515,663
2023-09-15	14.780	15.080	14.710	14.970	14.400	26,117,169
2023-09-14	14.520	14.950	14.500	14.860	14.294	23,661,801
2023-09-13	14.700	14.800	14.400	14.510	13.957	14,657,217
2023-09-12	14.550	14.990	14.530	14.830	14.265	22,273,300
2023-09-11	14.290	14.660	14.290	14.580	14.025	15,123,072
2023-09-08	14.280	14.470	14.260	14.290	13.746	8,965,300
2023-09-07	14.710	14.710	14.300	14.310	13.765	15,207,295
2023-09-06	14.700	14.770	14.570	14.710	14.150	10,479,966
2023-09-05	14.940	15.070	14.760	14.790	14.227	14,072,361
2023-09-04	14.870	14.990	14.760	14.970	14.400	13,691,564
2023-09-01	14.930	14.980	14.770	14.890	14.323	16,890,823
2023-08-31	14.580	15.330	14.400	15.130	14.554	37,205,851
2023-08-30	14.580	14.800	14.510	14.630	14.073	14,907,834
2023-08-29	14.320	14.650	14.280	14.650	14.092	17,458,866
2023-08-28	14.990	15.050	14.340	14.400	13.851	23,621,182
2023-08-25	14.300	14.590	14.150	14.260	13.717	15,683,453
2023-08-24	14.350	14.600	14.200	14.410	13.861	16,690,680
2023-08-23	14.670	15.030	14.500	14.520	13.967	20,440,184
2023-08-22	15.270	15.370	14.330	14.800	14.236	36,138,459
2023-08-21	15.380	15.600	15.270	15.270	14.688	17,529,005
2023-08-18	16.190	16.190	15.360	15.370	14.784	36,181,401
2023-08-17	16.300	16.780	15.950	16.190	15.573	38,761,598
2023-08-16	16.650	17.170	16.400	16.400	15.775	46,441,401
2023-08-15	17.010	17.130	16.450	16.760	16.121	44,146,235
2023-08-14	17.020	17.290	16.700	17.150	16.497	53,147,002
2023-08-11	16.230	17.690	16.230	17.210	16.554	95,180,942
2023-08-10	16.520	16.650	16.170	16.250	15.631	40,787,995
2023-08-09	15.860	16.950	15.730	16.800	16.160	74,104,632
2023-08-08	15.450	16.250	15.170	16.010	15.400	33,965,534
2023-08-07	15.970	16.000	15.480	15.510	14.919	22,638,720
2023-08-04	15.980	16.420	15.920	15.970	15.362	24,054,211
2023-08-03	15.620	16.150	15.610	16.000	15.390	20,864,539
2023-08-02	16.010	16.010	15.620	15.670	15.073	15,108,923
2023-08-01	16.250	16.300	15.920	15.960	15.352	19,364,994
2023-07-31	16.430	16.490	16.250	16.340	15.717	13,286,057
2023-07-28	16.100	16.400	16.050	16.380	15.756	14,954,264

← NewerPage 13 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.