Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.100	16.400	16.050	16.380	15.756	14,954,264
2023-07-27	16.250	16.310	16.120	16.150	15.535	8,986,358
2023-07-26	16.250	16.350	16.180	16.250	15.631	8,696,546
2023-07-25	16.160	16.340	16.100	16.320	15.698	15,873,977
2023-07-24	16.000	16.250	15.880	16.140	15.525	11,885,487
2023-07-21	15.850	16.100	15.750	16.000	15.390	10,582,204
2023-07-20	15.940	16.090	15.830	15.840	15.237	9,526,074
2023-07-19	16.010	16.050	15.800	15.920	15.313	10,424,320
2023-07-18	16.250	16.280	15.970	16.010	15.400	12,995,624
2023-07-17	16.230	16.280	15.940	16.280	15.660	9,787,181
2023-07-14	16.440	16.440	16.210	16.230	15.612	10,297,900
2023-07-13	16.090	16.440	16.090	16.390	15.766	15,785,873
2023-07-12	16.550	16.550	16.070	16.120	15.506	18,598,940
2023-07-11	16.490	16.610	16.280	16.560	15.929	14,138,995
2023-07-10	16.590	16.640	16.410	16.470	15.843	10,574,590
2023-07-07	16.640	16.740	16.440	16.490	15.862	9,874,146
2023-07-06	17.010	17.010	16.630	16.640	16.006	13,594,078
2023-07-05	17.060	17.170	16.880	16.890	16.247	14,876,802
2023-07-04	16.910	17.130	16.770	17.050	16.400	20,862,190
2023-07-03	17.500	17.660	16.960	17.010	16.362	24,829,630
2023-06-30	16.780	17.080	16.730	16.990	16.343	17,483,627
2023-06-29	16.560	16.880	16.530	16.790	16.150	14,317,102
2023-06-28	16.670	16.770	16.430	16.710	16.073	17,435,112
2023-06-27	16.610	16.970	16.560	16.740	16.102	17,603,863
2023-06-26	16.530	16.750	16.280	16.520	15.891	19,931,392
2023-06-21	17.390	17.390	16.670	16.680	16.045	45,576,568
2023-06-20	17.130	18.070	17.120	17.650	16.978	60,218,939
2023-06-19	17.100	17.330	16.830	16.960	16.314	23,711,345
2023-06-16	17.380	17.510	17.150	17.210	16.554	25,473,456
2023-06-15	17.100	17.400	16.930	17.360	16.699	26,041,001
2023-06-14	17.040	17.230	16.900	17.120	16.468	18,274,464
2023-06-13	17.170	17.280	17.000	17.040	16.391	15,350,336
2023-06-12	17.350	17.410	17.030	17.180	16.525	22,960,129
2023-06-09	17.340	17.900	17.220	17.480	16.814	23,214,326
2023-06-08	17.790	17.880	17.280	17.290	16.631	22,426,523
2023-06-07	18.000	18.210	17.720	17.800	17.122	21,297,843
2023-06-06	18.560	18.600	17.910	17.990	17.305	28,605,440
2023-06-05	18.680	18.740	18.270	18.490	17.786	25,743,417
2023-06-02	18.580	18.830	18.380	18.680	17.968	25,362,533
2023-06-01	18.900	19.020	18.500	18.530	17.824	30,974,678
2023-05-31	19.360	19.460	18.820	18.950	18.228	30,654,414
2023-05-30	19.400	19.940	18.980	19.290	18.555	42,284,885
2023-05-29	20.150	20.460	19.250	19.420	18.680	65,339,170
2023-05-26	20.320	21.140	20.170	20.630	19.844	58,191,057
2023-05-25	20.580	21.170	20.220	20.550	19.767	62,325,811
2023-05-24	20.960	21.660	20.200	21.130	20.325	109,707,241
2023-05-23	19.130	20.790	19.130	20.790	19.998	34,749,338
2023-05-22	18.720	19.340	18.610	18.900	18.180	36,395,724
2023-05-19	18.230	19.750	18.210	18.990	18.267	61,481,518
2023-05-18	18.310	18.660	18.230	18.350	17.651	39,499,152
2023-05-17	18.290	18.990	18.150	18.660	17.949	81,966,109
2023-05-16	16.780	18.180	16.600	18.180	17.487	64,253,362
2023-05-15	16.900	16.980	16.430	16.730	15.900	26,971,247
2023-05-12	16.700	17.150	16.510	16.930	16.090	29,840,577
2023-05-11	16.890	16.960	16.620	16.650	15.824	22,049,252
2023-05-10	16.690	16.960	16.580	16.900	16.062	30,242,007
2023-05-09	17.410	17.550	16.780	16.790	15.957	49,666,272
2023-05-08	19.460	19.460	17.710	17.710	16.832	68,206,925
2023-05-05	21.550	22.050	19.530	19.680	18.704	58,488,612
2023-05-04	21.800	22.180	21.460	21.590	20.519	38,542,913

← NewerPage 14 of 21 · 1,217 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.