Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.300	22.350	21.590	22.210	21.108	46,343,774
2023-04-27	22.180	22.800	21.600	22.520	21.403	55,412,053
2023-04-26	21.270	22.270	21.020	21.970	20.880	42,463,884
2023-04-25	21.840	21.840	20.600	21.230	20.177	49,699,783
2023-04-24	21.500	22.690	21.290	22.270	21.165	91,755,266
2023-04-21	19.440	21.730	19.390	21.090	20.044	90,645,699
2023-04-20	20.200	20.300	19.550	19.750	18.770	26,594,109
2023-04-19	21.090	21.150	20.270	20.330	19.322	38,308,230
2023-04-18	21.090	21.400	20.400	21.280	20.225	37,845,398
2023-04-17	20.740	21.050	20.560	20.950	19.911	17,470,563
2023-04-14	20.670	21.300	20.520	20.830	19.797	25,782,489
2023-04-13	20.400	20.900	20.210	20.640	19.616	21,938,879
2023-04-12	20.780	21.140	20.320	20.440	19.426	21,408,840
2023-04-11	20.980	21.220	20.570	20.850	19.816	18,323,174
2023-04-10	21.150	21.290	20.760	21.040	19.996	24,140,888
2023-04-07	20.800	21.180	20.600	21.110	20.063	22,537,764
2023-04-06	20.430	21.000	20.350	20.730	19.702	18,541,581
2023-04-04	20.940	21.100	20.400	20.570	19.550	23,566,156
2023-04-03	20.510	20.900	20.450	20.870	19.835	19,797,194
2023-03-31	20.080	20.590	19.980	20.540	19.521	21,634,220
2023-03-30	20.220	20.290	19.930	20.110	19.113	13,029,149
2023-03-29	20.490	20.580	20.170	20.170	19.170	18,073,781
2023-03-28	20.450	20.580	20.270	20.310	19.303	18,421,884
2023-03-27	20.030	20.560	19.970	20.420	19.407	18,656,841
2023-03-24	20.980	21.080	20.120	20.240	19.236	29,752,701
2023-03-23	20.680	20.800	20.400	20.480	19.464	15,366,313
2023-03-22	20.780	21.030	20.550	20.720	19.692	16,079,576
2023-03-21	20.350	20.800	20.350	20.750	19.721	17,957,969
2023-03-20	20.750	20.850	20.200	20.400	19.388	28,735,356
2023-03-17	21.500	21.840	20.710	21.000	19.958	34,248,782
2023-03-16	21.550	22.080	21.120	21.190	20.139	30,978,623
2023-03-15	21.290	21.940	21.290	21.700	20.624	23,705,964
2023-03-14	21.600	21.860	21.120	21.290	20.234	19,376,142
2023-03-13	21.210	21.800	21.060	21.570	20.500	22,256,479
2023-03-10	21.490	21.640	21.210	21.310	20.253	19,462,658
2023-03-09	21.850	22.260	21.630	21.650	20.576	22,439,710
2023-03-08	21.450	22.070	21.410	21.850	20.766	18,008,831
2023-03-07	22.390	22.600	21.600	21.620	20.548	31,875,377
2023-03-06	22.520	22.620	21.900	22.330	21.222	18,333,575
2023-03-03	22.740	22.870	22.450	22.510	21.394	20,518,945
2023-03-02	23.000	23.190	22.700	22.710	21.584	25,049,964
2023-03-01	23.300	23.500	22.870	23.280	22.125	32,431,083
2023-02-28	22.560	23.480	22.450	23.240	22.087	36,471,467
2023-02-27	22.950	23.300	22.500	22.870	21.736	27,733,897
2023-02-24	23.680	23.690	22.600	22.750	21.622	43,142,378
2023-02-23	24.000	24.050	23.630	23.740	22.563	33,246,048
2023-02-22	23.800	25.100	23.760	24.290	23.085	61,609,580
2023-02-21	23.740	24.300	23.700	23.930	22.743	33,451,047
2023-02-20	24.250	24.510	23.600	24.130	22.933	72,624,274
2023-02-17	22.680	25.290	22.310	25.030	23.789	120,437,946
2023-02-16	22.610	23.500	22.600	23.010	21.869	49,192,849
2023-02-15	23.330	23.680	22.800	22.840	21.707	43,355,533
2023-02-14	23.220	23.570	22.740	23.250	22.097	34,760,526
2023-02-13	22.500	23.120	22.420	23.100	21.954	25,549,952
2023-02-10	23.150	23.220	22.510	22.600	21.479	27,535,770
2023-02-09	23.080	23.170	22.710	23.120	21.973	21,931,976
2023-02-08	23.100	23.370	23.040	23.180	22.030	19,133,875
2023-02-07	23.190	23.270	22.760	23.220	22.068	27,811,912
2023-02-06	23.400	23.790	23.130	23.190	22.040	23,078,084
2023-02-03	23.980	24.000	23.210	23.600	22.429	30,585,789

← NewerPage 15 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.