Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.310	18.340	18.040	18.190	18.030	19,346,206
2026-04-17	18.710	18.770	18.180	18.430	18.268	30,246,000
2026-04-16	18.910	18.920	18.620	18.800	18.635	31,036,111
2026-04-15	18.690	19.250	18.370	19.090	18.923	50,582,059
2026-04-14	18.500	18.580	18.010	18.400	18.239	22,887,476
2026-04-13	18.480	18.580	18.300	18.380	18.219	13,851,145
2026-04-10	18.560	18.880	18.380	18.600	18.437	22,944,870
2026-04-09	18.740	19.220	18.540	18.560	18.397	28,382,676
2026-04-08	19.000	19.240	18.700	18.990	18.823	28,138,276
2026-04-07	18.450	19.090	18.020	18.700	18.536	28,550,180
2026-04-03	18.650	18.940	18.400	18.470	18.308	34,758,022
2026-04-02	19.010	19.460	18.900	19.210	19.042	49,909,071
2026-04-01	18.680	19.230	18.360	19.170	19.002	51,160,431
2026-03-31	18.550	18.890	18.360	18.400	18.239	21,366,498
2026-03-30	18.260	18.910	18.230	18.650	18.486	30,174,319
2026-03-27	17.400	18.540	17.330	18.530	18.368	33,549,763
2026-03-26	17.580	17.930	17.510	17.570	17.416	13,975,598
2026-03-25	17.480	17.670	17.480	17.620	17.465	12,870,051
2026-03-24	16.990	17.470	16.990	17.470	17.317	22,097,612
2026-03-23	17.330	17.400	16.600	16.720	16.573	26,614,043
2026-03-20	18.090	18.380	17.500	17.630	17.475	17,402,394
2026-03-19	18.080	18.450	18.010	18.100	17.941	18,856,988
2026-03-18	18.070	18.250	17.900	18.250	18.090	12,027,310
2026-03-17	18.340	18.450	18.060	18.070	17.912	14,148,685
2026-03-16	18.030	18.360	18.000	18.290	18.130	12,744,493
2026-03-13	18.220	18.400	18.100	18.120	17.961	13,371,766
2026-03-12	18.440	18.480	18.180	18.300	18.140	15,125,684
2026-03-11	18.520	18.650	18.440	18.500	18.338	14,116,594
2026-03-10	18.280	18.620	18.250	18.600	18.437	23,349,954
2026-03-09	17.780	18.410	17.680	18.220	18.060	29,813,278
2026-03-06	17.520	18.040	17.470	18.010	17.852	20,237,992
2026-03-05	17.580	17.770	17.470	17.610	17.456	18,594,199
2026-03-04	17.270	17.630	17.200	17.310	17.158	23,116,313
2026-03-03	18.130	18.380	17.520	17.560	17.406	29,165,186
2026-03-02	18.600	18.680	18.000	18.140	17.981	34,511,563
2026-02-27	18.900	18.980	18.710	18.980	18.814	16,145,293
2026-02-26	19.130	19.190	18.840	18.890	18.724	21,565,474
2026-02-25	18.930	19.250	18.900	19.150	18.982	17,498,878
2026-02-24	19.100	19.160	18.910	19.000	18.833	14,522,649
2026-02-13	19.060	19.220	18.930	18.950	18.784	16,220,786
2026-02-12	19.150	19.230	19.000	19.100	18.933	16,943,859
2026-02-11	19.360	19.500	19.160	19.190	19.022	18,804,074
2026-02-10	19.530	19.690	19.360	19.430	19.260	24,003,125
2026-02-09	19.460	19.880	19.460	19.660	19.488	30,801,498
2026-02-06	19.990	20.380	19.610	19.620	19.448	48,579,579
2026-02-05	19.250	19.740	19.200	19.400	19.230	31,564,656
2026-02-04	19.010	19.330	18.950	19.290	19.121	26,074,796
2026-02-03	18.940	19.170	18.740	19.160	18.992	26,924,604
2026-02-02	19.100	19.350	18.760	18.760	18.595	29,147,318
2026-01-30	19.710	19.940	19.090	19.150	18.982	43,569,651
2026-01-29	19.600	20.100	19.310	20.000	19.825	53,603,742
2026-01-28	21.170	21.250	19.800	19.810	19.636	92,138,080
2026-01-27	22.710	22.710	21.000	21.570	21.381	107,584,066
2026-01-26	22.070	23.600	22.030	22.930	22.729	145,276,136
2026-01-23	21.300	21.770	21.120	21.530	21.341	54,032,157
2026-01-22	21.130	21.550	21.000	21.180	20.994	44,166,640
2026-01-21	21.840	21.840	20.670	21.120	20.935	68,513,069
2026-01-20	21.690	22.750	21.660	22.060	21.867	84,771,057
2026-01-19	22.100	22.600	21.510	21.670	21.480	79,698,763
2026-01-16	21.410	22.200	20.860	22.100	21.906	86,214,547

← NewerPage 3 of 21 · 1,215 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.