Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.870	10.090	9.750	9.830	9.228	22,167,094
2022-01-28	9.990	10.110	9.700	9.740	9.143	26,579,345
2022-01-27	10.210	10.270	9.860	9.930	9.321	34,555,406
2022-01-26	10.260	10.450	9.890	10.010	9.396	29,744,159
2022-01-25	11.560	11.560	10.260	10.340	9.706	39,778,605
2022-01-24	11.770	11.960	11.180	11.350	10.654	43,955,108
2022-01-21	13.480	13.600	12.330	12.330	11.574	53,818,319
2022-01-20	14.600	15.280	13.560	13.700	12.860	74,264,256
2022-01-19	14.540	15.030	13.880	14.540	13.649	57,675,222
2022-01-18	15.110	15.760	14.150	14.820	13.912	104,746,892
2022-01-17	14.050	14.930	13.420	14.930	14.015	95,879,632
2022-01-14	12.500	13.810	12.490	13.570	12.738	98,193,034
2022-01-13	13.190	13.310	12.400	12.550	11.781	66,563,320
2022-01-12	14.010	14.420	13.300	13.420	12.597	99,802,516
2022-01-11	12.700	13.750	12.680	13.750	12.907	50,159,813
2022-01-10	11.400	12.500	11.400	12.500	11.734	46,300,979
2022-01-07	11.300	11.580	11.200	11.360	10.664	27,477,869
2022-01-06	11.610	11.690	11.090	11.420	10.720	32,270,058
2022-01-05	12.060	12.070	11.100	11.260	10.570	53,784,478
2022-01-04	12.400	12.500	12.010	12.100	11.358	49,472,599
2021-12-31	11.950	12.540	11.750	12.090	11.349	48,205,765
2021-12-30	11.600	12.090	11.300	11.800	11.077	58,653,186
2021-12-29	10.910	11.990	10.880	11.700	10.983	87,765,459
2021-12-28	11.180	11.250	10.820	10.900	10.232	36,829,701
2021-12-27	10.490	11.270	10.310	11.240	10.551	51,301,065
2021-12-24	10.310	10.900	10.160	10.570	9.922	39,371,037
2021-12-23	10.620	10.930	10.420	10.450	9.809	49,691,668
2021-12-22	10.220	10.580	10.160	10.570	9.922	42,336,745
2021-12-21	10.360	10.370	10.000	10.160	9.537	25,965,801
2021-12-20	9.970	10.400	9.910	10.340	9.706	45,714,542
2021-12-17	9.850	10.080	9.690	9.990	9.378	26,861,951
2021-12-16	10.040	10.070	9.850	9.890	9.284	22,642,120
2021-12-15	10.090	10.280	9.870	10.080	9.462	29,988,952
2021-12-14	9.890	10.150	9.880	10.030	9.415	26,593,798
2021-12-13	9.750	9.920	9.750	9.880	9.274	18,455,653
2021-12-10	10.020	10.030	9.680	9.760	9.162	31,183,313
2021-12-09	9.980	10.100	9.900	10.000	9.387	30,450,868
2021-12-08	9.960	10.040	9.900	9.950	9.340	23,138,795
2021-12-07	10.090	10.180	9.860	9.950	9.340	26,141,138
2021-12-06	10.490	10.550	10.070	10.090	9.472	33,713,921
2021-12-03	10.810	10.840	10.350	10.470	9.828	36,558,537
2021-12-02	11.520	11.540	10.680	10.680	10.025	57,766,665
2021-12-01	12.180	12.310	11.300	11.400	10.701	61,189,225
2021-11-30	12.500	12.550	11.910	12.160	11.415	65,630,697
2021-11-29	12.150	13.030	11.590	12.790	12.006	95,997,917
2021-11-26	12.130	12.760	11.430	12.190	11.443	124,394,389
2021-11-25	11.760	11.760	11.760	11.760	11.039	8,610,838
2021-11-24	9.600	10.690	9.560	10.690	10.035	50,852,251
2021-11-23	9.370	9.850	9.260	9.720	9.124	24,227,726
2021-11-22	9.020	9.420	8.980	9.310	8.739	18,435,242
2021-11-19	8.980	9.090	8.780	9.050	8.495	15,304,577
2021-11-18	9.220	9.280	8.940	8.970	8.420	17,005,161
2021-11-17	9.140	9.350	9.010	9.220	8.655	21,164,136
2021-11-16	9.580	9.830	9.270	9.340	8.768	45,193,671
2021-11-15	8.490	9.300	8.460	9.300	8.730	26,949,240
2021-11-12	8.350	8.460	8.320	8.450	7.932	8,269,917
2021-11-11	8.290	8.430	8.290	8.370	7.857	8,056,604
2021-11-10	8.300	8.380	8.210	8.360	7.848	12,148,055
2021-11-09	8.130	8.270	8.100	8.250	7.744	8,568,535
2021-11-08	8.260	8.270	8.080	8.120	7.622	10,965,004

← NewerPage 20 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.