Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.510	30.740	28.300	28.330	28.330	77,467,172
2026-07-16	32.000	33.190	29.960	29.960	29.960	97,387,758
2026-07-15	31.060	34.270	30.700	33.290	33.290	97,005,172
2026-07-14	30.530	33.000	29.220	31.150	31.150	79,088,617
2026-07-13	29.530	31.610	28.570	31.600	31.600	87,284,531
2026-07-10	26.710	29.540	26.030	29.540	29.540	70,676,875
2026-07-09	25.890	27.360	25.430	26.850	26.850	40,127,816
2026-07-08	26.770	28.170	25.860	25.970	25.970	44,613,191
2026-07-07	28.030	28.850	26.700	26.830	26.830	55,083,879
2026-07-06	27.340	29.490	26.930	28.990	28.990	68,689,484
2026-07-03	26.800	27.880	25.450	27.440	27.440	70,374,758
2026-07-02	26.490	27.520	26.180	26.490	26.490	70,346,289
2026-07-01	24.570	26.980	23.780	26.710	26.710	76,888,180
2026-06-30	24.640	25.170	24.010	24.570	24.570	57,667,086
2026-06-29	22.390	24.850	22.110	24.850	24.850	60,385,074
2026-06-26	23.400	23.640	22.560	22.590	22.590	34,985,371
2026-06-25	22.940	24.000	22.100	23.610	23.610	53,731,793
2026-06-24	22.720	23.580	22.560	23.190	23.190	47,513,809
2026-06-23	22.020	23.890	21.960	22.890	22.890	47,780,047
2026-06-22	22.620	22.780	20.860	22.120	22.120	51,279,562
2026-06-18	20.900	22.900	20.480	22.900	22.900	30,931,430
2026-06-17	21.810	21.950	20.490	20.820	20.820	34,117,879
2026-06-16	22.270	22.420	21.640	21.850	21.850	26,469,100
2026-06-15	22.300	22.550	21.700	22.400	22.400	30,198,619
2026-06-12	22.600	23.330	22.370	22.540	22.540	48,458,660
2026-06-11	22.000	23.100	21.720	22.760	22.760	34,156,992
2026-06-10	21.680	22.150	21.360	22.010	22.010	20,383,580
2026-06-09	21.970	22.450	21.640	21.840	21.840	19,158,596
2026-06-08	21.500	22.770	21.430	21.810	21.810	31,169,760
2026-06-05	22.640	22.820	21.800	21.870	21.870	24,606,961
2026-06-04	22.210	22.630	21.930	22.200	22.200	20,347,820
2026-06-03	22.790	23.240	22.280	22.410	22.410	22,593,279
2026-06-02	22.930	23.650	22.030	22.930	22.930	34,411,648
2026-06-01	23.560	23.970	22.960	23.150	23.150	34,966,941
2026-05-29	22.800	23.960	22.500	23.540	23.540	52,209,180
2026-05-28	23.060	23.230	22.390	22.800	22.600	30,615,611
2026-05-27	23.900	24.850	22.560	23.340	23.135	46,281,516
2026-05-26	23.410	24.420	23.110	23.800	23.591	38,022,530
2026-05-25	23.750	24.350	23.100	23.700	23.492	44,907,388
2026-05-22	24.290	24.780	23.590	23.910	23.700	44,984,208
2026-05-21	24.290	25.220	23.820	23.980	23.770	63,207,197
2026-05-20	23.460	25.300	23.360	24.520	24.305	73,698,668
2026-05-19	22.860	24.200	22.470	23.590	23.383	85,944,025
2026-05-18	21.460	23.120	21.400	22.470	22.273	68,216,472
2026-05-15	21.420	21.970	21.270	21.460	21.272	47,748,565
2026-05-14	21.710	22.580	21.420	21.830	21.639	67,882,871
2026-05-13	21.380	22.150	21.160	21.830	21.639	76,142,949
2026-05-12	22.280	22.500	20.680	21.230	21.044	114,484,949
2026-05-11	23.000	23.220	21.580	22.240	22.045	185,939,921
2026-05-08	22.540	22.540	22.530	22.540	22.342	40,846,021
2026-05-07	18.750	20.490	18.630	20.490	20.310	86,737,131
2026-05-06	18.320	18.780	18.230	18.630	18.467	24,778,081
2026-04-30	18.400	18.790	18.180	18.390	18.229	25,480,896
2026-04-29	18.910	18.930	18.110	18.420	18.258	31,273,190
2026-04-28	19.190	19.380	18.770	18.910	18.744	28,415,785
2026-04-27	18.310	19.360	18.220	19.280	19.111	45,936,713
2026-04-24	18.280	18.600	18.110	18.360	18.199	17,554,616
2026-04-23	18.190	18.730	18.140	18.450	18.288	27,405,917
2026-04-22	17.800	18.360	17.700	18.350	18.189	24,850,944
2026-04-21	18.140	18.330	17.810	17.890	17.733	22,539,669

← NewerPage 2 of 3 · 121 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.