Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	15.550	16.760	15.310	16.760	15.733	38,604,629
2022-05-06	15.240	16.210	15.100	15.560	14.606	34,570,136
2022-05-05	14.570	15.880	14.440	15.740	14.775	37,057,105
2022-04-29	13.180	14.920	13.180	14.820	13.912	40,364,576
2022-04-28	13.430	14.380	12.890	13.700	12.860	39,806,862
2022-04-27	13.250	13.500	12.500	13.340	12.522	34,176,478
2022-04-26	14.150	14.850	13.280	13.450	12.626	38,455,770
2022-04-25	13.720	14.670	13.520	14.130	13.264	39,299,942
2022-04-22	16.500	16.770	14.670	14.670	13.771	46,030,662
2022-04-21	15.710	17.400	15.710	16.300	15.301	43,416,149
2022-04-20	16.130	16.770	15.750	15.840	14.869	32,078,801
2022-04-19	16.550	16.800	15.840	16.440	15.432	37,269,733
2022-04-18	16.170	17.500	15.930	16.680	15.658	61,999,977
2022-04-15	14.500	16.170	14.430	16.170	15.179	49,457,758
2022-04-14	14.360	15.060	14.360	14.700	13.799	24,084,971
2022-04-13	14.660	14.920	13.920	14.300	13.424	32,266,965
2022-04-12	14.770	15.130	14.570	14.840	13.930	27,369,762
2022-04-11	14.780	15.350	14.510	15.040	14.118	37,028,132
2022-04-08	15.120	15.450	14.180	14.770	13.865	59,598,746
2022-04-07	15.720	16.360	15.280	15.320	14.381	47,282,961
2022-04-06	16.000	16.620	15.750	16.060	15.076	49,879,525
2022-04-01	16.030	16.700	15.600	15.800	14.832	62,838,426
2022-03-31	17.000	17.580	15.950	16.500	15.489	110,185,849
2022-03-30	15.740	17.510	15.280	17.050	16.005	134,348,979
2022-03-29	16.380	16.800	15.760	15.920	14.944	87,281,311
2022-03-28	16.730	17.000	15.460	16.540	15.526	117,257,844
2022-03-25	17.260	18.040	16.070	16.100	15.113	149,940,345
2022-03-24	18.700	19.360	17.700	17.780	16.690	165,221,992
2022-03-23	17.200	19.270	16.710	18.600	17.460	192,383,843
2022-03-22	17.970	17.970	15.700	17.520	16.446	181,970,315
2022-03-21	15.970	16.340	15.450	16.340	15.338	41,608,498
2022-03-18	13.300	14.850	13.100	14.850	13.940	73,769,360
2022-03-17	13.300	14.410	13.050	13.500	12.673	83,009,831
2022-03-16	14.150	14.370	12.900	13.740	12.898	76,937,118
2022-03-15	13.300	14.620	13.020	13.500	12.673	91,613,901
2022-03-14	13.870	14.370	13.180	13.880	13.029	115,876,260
2022-03-11	11.970	13.060	11.880	13.060	12.260	44,784,915
2022-03-10	11.520	12.200	11.260	11.870	11.142	41,311,067
2022-03-09	11.310	11.460	10.660	11.180	10.495	25,172,545
2022-03-08	12.040	12.040	11.180	11.240	10.551	40,991,981
2022-03-07	12.250	12.520	11.880	12.040	11.302	31,528,879
2022-03-04	12.540	13.060	12.240	12.310	11.555	42,584,264
2022-03-03	12.310	13.270	12.010	12.550	11.781	66,782,997
2022-03-02	10.980	12.270	10.920	12.270	11.518	50,041,453
2022-03-01	11.500	11.680	10.940	11.150	10.467	27,732,436
2022-02-28	10.990	11.660	10.600	11.380	10.682	41,204,484
2022-02-25	10.670	10.920	10.620	10.850	10.185	33,664,212
2022-02-24	10.270	11.300	10.230	10.660	10.007	52,251,572
2022-02-23	10.250	10.440	10.220	10.360	9.725	18,948,589
2022-02-22	10.330	10.390	10.080	10.220	9.594	20,999,931
2022-02-21	10.150	10.500	10.030	10.410	9.772	32,446,605
2022-02-18	9.940	10.190	9.930	10.100	9.481	17,610,184
2022-02-17	10.210	10.270	9.990	10.030	9.415	22,179,343
2022-02-16	10.490	10.500	10.220	10.290	9.659	23,232,328
2022-02-15	10.300	10.840	10.210	10.510	9.866	32,215,325
2022-02-14	10.430	10.750	10.270	10.450	9.809	35,662,719
2022-02-11	10.620	10.640	10.080	10.090	9.472	28,072,700
2022-02-10	10.670	11.070	10.520	10.660	10.007	33,887,717
2022-02-09	9.950	11.000	9.810	10.720	10.063	50,971,342
2022-02-08	9.790	10.000	9.700	10.000	9.387	19,510,665

← NewerPage 19 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.