Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.300	25.230	22.030	23.100	21.954	61,861,134
2022-11-01	21.080	23.450	20.270	22.940	21.802	34,879,841
2022-10-31	19.250	21.320	19.000	21.320	20.263	30,122,986
2022-10-28	19.590	20.020	19.130	19.380	18.419	19,699,773
2022-10-27	18.980	20.800	18.500	19.780	18.799	37,446,073
2022-10-26	18.120	19.200	18.060	19.060	18.115	29,433,147
2022-10-25	18.680	18.880	17.770	18.190	17.288	32,352,696
2022-10-24	19.850	20.090	18.600	19.020	18.077	37,349,780
2022-10-21	17.700	19.690	17.660	19.690	18.713	43,728,295
2022-10-20	16.500	18.260	16.320	17.900	17.012	33,477,682
2022-10-19	16.310	16.870	16.150	16.600	15.777	23,081,611
2022-10-18	15.280	16.640	15.030	16.500	15.682	32,568,931
2022-10-17	15.010	15.680	14.900	15.420	14.655	19,647,376
2022-10-14	14.910	15.870	14.910	15.130	14.380	26,352,918
2022-10-13	14.380	15.190	14.210	15.050	14.304	19,871,419
2022-10-12	14.280	14.920	14.090	14.680	13.952	24,905,001
2022-10-11	13.340	14.600	12.550	14.320	13.610	26,675,472
2022-10-10	13.190	13.550	13.010	13.380	12.716	13,790,622
2022-09-30	12.710	13.440	12.530	13.140	12.488	13,804,199
2022-09-29	12.670	13.330	12.590	12.690	12.061	15,358,086
2022-09-28	12.740	13.010	12.300	12.480	11.861	11,362,735
2022-09-27	11.950	12.740	11.950	12.690	12.061	13,490,659
2022-09-26	12.290	12.320	11.880	11.940	11.348	12,242,929
2022-09-23	13.010	13.020	12.300	12.300	11.690	10,084,872
2022-09-22	13.050	13.260	12.920	12.980	12.336	4,150,079
2022-09-21	13.150	13.210	12.840	13.050	12.403	4,969,605
2022-09-20	13.180	13.330	13.050	13.100	12.450	4,604,346
2022-09-19	13.440	13.600	12.680	13.030	12.384	7,669,504
2022-09-16	13.830	13.830	13.340	13.340	12.678	5,685,388
2022-09-15	13.900	14.050	13.530	13.770	13.087	9,272,874
2022-09-14	13.450	13.940	13.330	13.890	13.201	10,691,177
2022-09-13	13.650	13.800	13.500	13.700	13.021	5,830,475
2022-09-09	13.500	13.890	13.430	13.670	12.992	7,911,742
2022-09-08	13.450	13.680	13.260	13.510	12.840	10,106,647
2022-09-07	13.500	13.550	13.320	13.500	12.830	6,319,996
2022-09-06	13.440	13.610	13.230	13.560	12.887	7,912,421
2022-09-05	13.470	13.680	13.300	13.360	12.697	7,450,741
2022-09-02	13.720	13.900	13.430	13.580	12.906	7,783,222
2022-09-01	13.210	13.840	13.190	13.580	12.906	11,234,645
2022-08-31	13.450	13.490	13.030	13.250	12.593	14,063,020
2022-08-30	13.790	13.900	13.420	13.490	12.821	10,851,220
2022-08-29	14.030	14.240	13.790	13.810	13.125	10,607,688
2022-08-26	14.280	14.530	14.100	14.330	13.619	6,464,526
2022-08-25	14.410	14.410	13.770	14.200	13.496	7,289,891
2022-08-24	14.700	14.820	14.260	14.310	13.600	10,116,920
2022-08-23	14.860	14.860	14.620	14.730	13.999	5,363,480
2022-08-22	14.570	14.840	14.440	14.820	14.085	8,303,838
2022-08-19	14.910	14.940	14.570	14.680	13.952	8,573,224
2022-08-18	15.050	15.060	14.750	14.830	14.094	7,903,490
2022-08-17	14.990	15.200	14.990	15.040	14.294	7,020,207
2022-08-16	15.040	15.140	14.940	15.010	14.266	6,895,100
2022-08-15	15.330	15.360	14.960	15.040	14.294	11,244,300
2022-08-12	15.090	15.370	14.920	15.300	14.541	13,126,462
2022-08-11	14.980	15.120	14.920	15.090	14.342	11,634,867
2022-08-10	15.100	15.100	14.860	14.970	14.228	11,875,712
2022-08-09	15.510	15.600	14.810	15.110	14.361	22,534,108
2022-08-08	16.150	16.630	15.600	15.630	14.855	31,091,794
2022-08-05	15.350	16.150	15.080	16.000	15.206	36,466,590
2022-08-04	14.780	15.110	14.690	14.770	14.037	13,235,712
2022-08-03	14.300	14.780	14.230	14.700	13.971	17,242,317

← NewerPage 17 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.