Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.650	24.150	23.610	23.910	22.724	29,158,293
2023-02-01	23.680	23.910	23.520	23.820	22.639	29,927,331
2023-01-31	23.700	23.790	23.320	23.500	22.334	26,624,082
2023-01-30	23.900	24.220	23.640	23.700	22.525	48,811,969
2023-01-20	24.210	24.770	24.040	24.580	23.361	48,067,772
2023-01-19	24.480	24.550	23.710	23.800	22.620	47,372,791
2023-01-18	25.300	25.450	24.290	24.500	23.285	70,628,189
2023-01-17	26.380	27.200	25.220	25.380	24.121	62,844,104
2023-01-16	26.230	26.880	26.050	26.320	25.015	43,403,052
2023-01-13	27.500	27.700	26.600	26.680	25.357	61,448,155
2023-01-12	27.440	28.990	27.040	27.930	26.545	73,655,502
2023-01-11	27.150	28.500	26.890	27.630	26.260	82,590,507
2023-01-10	27.100	27.950	26.900	27.000	25.661	66,366,287
2023-01-09	26.680	28.250	25.620	27.860	26.478	93,753,413
2023-01-06	26.100	26.440	25.390	26.120	24.825	48,620,700
2023-01-05	26.510	26.750	25.680	25.980	24.691	71,129,733
2023-01-04	29.010	29.680	26.730	26.870	25.537	115,403,900
2023-01-03	28.500	29.690	28.100	29.690	28.217	77,097,552
2022-12-30	29.610	29.980	26.870	26.990	25.651	107,133,132
2022-12-29	30.600	31.210	29.530	29.560	28.094	81,038,868
2022-12-28	29.820	31.290	29.620	30.810	29.282	101,410,999
2022-12-27	33.370	33.370	29.770	29.770	28.293	105,166,659
2022-12-26	36.100	36.490	32.490	33.080	31.439	117,834,976
2022-12-23	38.000	39.290	36.100	36.100	34.309	113,347,294
2022-12-22	36.780	38.360	35.350	37.720	35.849	132,248,965
2022-12-21	32.260	35.290	32.260	35.290	33.540	98,633,351
2022-12-20	30.400	32.900	29.310	32.080	30.489	95,955,467
2022-12-19	36.000	36.660	31.800	31.800	30.223	123,254,517
2022-12-16	33.600	35.330	33.600	35.330	33.578	65,000,421
2022-12-15	28.900	32.890	28.900	32.120	30.527	134,416,382
2022-12-14	30.510	32.000	29.800	29.900	28.417	85,136,613
2022-12-13	31.130	31.590	29.330	29.700	28.227	71,190,522
2022-12-12	30.350	31.950	29.950	31.500	29.938	104,857,126
2022-12-09	28.500	30.950	28.210	30.820	29.291	107,234,791
2022-12-08	28.700	30.970	28.340	29.500	28.037	117,542,705
2022-12-07	28.700	29.550	28.250	29.260	27.809	98,322,123
2022-12-06	30.400	30.590	28.120	28.690	27.267	109,443,416
2022-12-05	31.200	31.330	29.780	30.400	28.892	103,918,249
2022-12-02	32.310	33.000	30.500	31.200	29.653	119,800,459
2022-12-01	36.500	36.990	33.890	33.890	32.209	124,659,328
2022-11-30	37.890	39.010	36.330	37.660	35.792	98,868,763
2022-11-29	35.180	40.120	35.160	37.890	36.011	148,285,693
2022-11-28	36.900	37.500	35.180	36.470	34.661	87,415,077
2022-11-25	35.800	36.640	33.670	36.500	34.690	113,077,828
2022-11-24	36.480	38.100	34.300	37.410	35.555	135,794,716
2022-11-23	38.800	38.980	35.610	35.900	34.119	106,690,121
2022-11-22	38.680	41.300	37.900	39.570	37.607	143,451,237
2022-11-21	39.010	39.790	36.500	38.100	36.210	115,672,103
2022-11-18	40.490	40.990	38.000	39.580	37.617	149,221,750
2022-11-17	33.300	37.820	33.240	37.820	35.944	96,559,073
2022-11-16	36.800	37.080	34.180	34.380	32.675	132,102,647
2022-11-15	36.090	38.300	34.000	37.980	36.096	154,020,867
2022-11-14	31.200	35.050	31.000	35.050	33.312	147,538,609
2022-11-11	38.940	38.940	31.860	31.860	30.280	140,159,061
2022-11-10	33.780	35.400	33.330	35.400	33.644	76,037,639
2022-11-09	29.250	32.180	28.990	32.180	30.584	88,981,743
2022-11-08	28.000	29.810	26.990	29.250	27.799	103,640,781
2022-11-07	27.000	27.100	25.880	27.100	25.756	58,726,481
2022-11-04	22.720	24.640	21.720	24.640	23.418	47,525,088
2022-11-03	22.290	25.410	22.040	22.400	21.289	86,974,183

← NewerPage 16 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.