Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.150	15.150	14.220	14.390	13.676	19,543,176
2022-08-01	15.560	15.600	15.100	15.150	14.399	13,396,013
2022-07-29	15.520	15.700	15.360	15.560	14.788	13,263,458
2022-07-28	15.820	15.840	15.470	15.490	14.722	19,718,006
2022-07-27	15.870	16.170	15.650	15.900	15.111	19,325,547
2022-07-26	16.390	16.390	15.470	16.060	15.263	36,364,844
2022-07-25	15.740	16.800	15.550	16.400	15.587	45,482,789
2022-07-22	15.580	15.650	15.210	15.370	14.608	16,025,024
2022-07-21	15.200	15.960	15.040	15.660	14.883	26,967,150
2022-07-20	15.180	15.500	15.180	15.390	14.627	18,742,353
2022-07-19	15.100	15.370	14.900	15.170	14.418	14,270,750
2022-07-18	15.190	15.240	14.660	15.230	14.475	19,938,351
2022-07-15	15.500	15.800	15.150	15.200	14.446	23,445,459
2022-07-14	15.750	15.910	15.550	15.570	14.798	20,683,968
2022-07-13	16.150	16.200	14.960	15.700	14.921	45,424,331
2022-07-12	16.250	16.770	15.940	16.240	15.435	56,326,974
2022-07-11	15.340	16.490	15.330	16.490	15.672	70,706,539
2022-07-08	14.390	15.450	14.380	14.990	14.247	39,173,416
2022-07-07	14.430	14.540	14.300	14.410	13.695	10,840,408
2022-07-06	14.630	14.680	14.280	14.640	13.914	19,722,947
2022-07-05	14.610	14.980	14.370	14.760	14.028	23,050,317
2022-07-04	14.290	15.100	14.290	14.750	14.018	31,350,437
2022-07-01	14.660	14.690	14.150	14.190	13.486	19,941,834
2022-06-30	14.400	14.740	14.380	14.510	13.790	18,807,744
2022-06-29	14.900	15.070	14.490	14.520	13.800	22,952,515
2022-06-28	15.030	15.150	14.590	15.000	14.256	22,602,357
2022-06-27	15.260	15.560	15.050	15.090	14.342	26,289,500
2022-06-24	15.100	15.710	15.040	15.260	14.503	31,719,748
2022-06-23	15.450	15.550	14.800	15.300	14.541	54,920,278
2022-06-22	14.440	15.800	14.330	15.800	15.016	62,596,229
2022-06-21	14.510	14.960	14.290	14.360	13.648	23,967,972
2022-06-20	14.260	14.700	14.240	14.600	13.876	25,520,852
2022-06-17	14.360	14.560	14.040	14.430	13.714	23,221,032
2022-06-16	14.380	14.730	14.210	14.500	13.781	18,643,441
2022-06-15	14.760	14.890	14.360	14.380	13.667	21,134,668
2022-06-14	14.800	14.950	14.400	14.750	14.018	19,532,770
2022-06-13	14.900	15.300	14.570	15.050	14.304	32,243,696
2022-06-10	14.360	15.350	14.330	14.900	14.161	35,737,317
2022-06-09	14.490	14.860	14.200	14.280	13.572	20,336,672
2022-06-08	14.890	14.920	14.380	14.600	13.876	33,325,992
2022-06-07	14.300	15.280	14.110	15.160	14.408	51,450,831
2022-06-06	14.320	14.420	13.900	14.210	13.505	30,253,934
2022-06-02	14.950	15.100	14.440	14.460	13.743	28,932,069
2022-06-01	15.400	15.760	14.800	14.950	14.209	29,769,872
2022-05-31	15.310	15.600	14.500	15.420	14.655	36,645,674
2022-05-30	15.870	15.880	14.900	15.260	14.503	39,809,272
2022-05-27	16.150	16.540	15.720	16.000	15.206	35,287,851
2022-05-26	16.360	16.850	16.000	16.250	15.254	39,586,485
2022-05-25	16.350	16.690	15.880	16.520	15.507	48,061,848
2022-05-24	17.370	17.420	15.820	15.870	14.897	61,817,290
2022-05-23	17.200	17.960	17.070	17.480	16.409	64,435,563
2022-05-20	16.600	17.130	15.970	16.770	15.742	85,614,909
2022-05-19	14.730	16.540	14.650	16.540	15.526	67,610,579
2022-05-18	15.400	15.860	14.950	15.040	14.118	67,128,818
2022-05-17	18.100	18.170	16.170	16.170	15.179	76,593,596
2022-05-16	19.090	19.100	17.130	17.970	16.869	117,214,893
2022-05-13	18.770	19.790	17.250	17.530	16.456	119,572,905
2022-05-12	18.360	18.570	17.760	18.570	17.432	94,786,162
2022-05-11	16.800	17.590	16.010	16.880	15.845	63,719,798
2022-05-10	16.410	16.740	15.780	16.180	15.188	43,003,868

← NewerPage 18 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.