Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.300	21.700	21.170	21.390	21.202	34,724,261
2026-01-14	21.400	22.050	21.150	21.560	21.371	69,547,787
2026-01-13	21.760	22.220	21.340	21.440	21.252	74,378,264
2026-01-12	22.000	22.090	21.680	21.850	21.658	65,698,748
2026-01-09	21.400	22.020	21.260	21.810	21.619	72,265,952
2026-01-08	21.680	21.920	21.290	21.470	21.282	66,281,258
2026-01-07	20.960	21.900	20.880	21.580	21.391	86,565,368
2026-01-06	21.060	21.330	20.780	20.980	20.796	87,027,840
2026-01-05	18.980	20.880	18.900	20.880	20.697	82,724,321
2025-12-31	19.310	19.350	18.950	18.980	18.814	29,290,430
2025-12-30	19.370	19.510	19.230	19.310	19.141	31,455,337
2025-12-29	20.010	20.080	19.370	19.540	19.369	53,464,602
2025-12-26	19.450	20.350	19.400	20.060	19.884	74,719,352
2025-12-25	19.460	19.640	19.220	19.490	19.319	41,374,236
2025-12-24	19.510	19.800	19.260	19.460	19.289	55,414,464
2025-12-23	19.100	19.760	18.600	19.470	19.299	80,655,127
2025-12-22	19.080	19.100	18.910	19.030	18.863	31,595,959
2025-12-19	19.020	19.280	18.960	19.170	19.002	36,489,830
2025-12-18	19.600	19.780	19.110	19.120	18.952	46,951,558
2025-12-17	19.530	19.880	19.440	19.760	19.587	36,262,371
2025-12-16	20.520	20.570	19.530	19.590	19.418	54,853,404
2025-12-15	20.720	21.000	20.500	20.590	20.409	38,310,592
2025-12-12	20.790	20.870	20.480	20.770	20.588	37,680,963
2025-12-11	21.220	21.360	20.770	20.810	20.628	47,871,146
2025-12-10	21.370	21.490	20.950	21.180	20.994	48,760,042
2025-12-09	21.590	22.200	21.410	21.500	21.311	61,849,851
2025-12-08	23.060	23.070	21.950	22.040	21.847	80,741,475
2025-12-05	22.990	23.150	22.450	22.470	22.273	61,154,182
2025-12-04	23.750	23.790	22.560	23.000	22.798	68,225,461
2025-12-03	23.650	24.250	22.890	23.560	23.353	83,049,297
2025-12-02	24.510	24.680	23.510	23.560	23.353	82,592,629
2025-12-01	23.980	24.660	23.910	24.400	24.186	93,290,217
2025-11-28	26.100	26.100	23.950	23.950	23.740	143,002,201
2025-11-27	25.800	27.200	25.800	26.610	26.377	152,689,570
2025-11-26	25.920	26.990	25.380	25.510	25.286	168,240,183
2025-11-25	23.860	26.490	23.760	25.970	25.742	151,188,015
2025-11-24	23.780	24.750	23.600	24.080	23.869	96,926,992
2025-11-21	22.700	24.470	22.570	23.410	23.205	120,377,500
2025-11-20	22.670	23.520	22.260	23.280	23.076	107,547,034
2025-11-19	22.810	23.400	22.410	22.740	22.541	112,248,664
2025-11-18	26.430	26.800	23.870	23.870	23.661	160,629,433
2025-11-17	27.550	27.970	25.770	26.520	26.287	192,924,109
2025-11-14	25.000	26.000	24.310	26.000	25.772	79,119,110
2025-11-13	22.550	25.600	22.250	23.640	23.433	156,034,986
2025-11-12	21.430	23.380	20.720	23.380	23.175	134,415,197
2025-11-11	20.340	21.380	19.940	21.250	21.064	89,364,176
2025-11-10	21.430	22.050	20.260	20.400	20.221	103,094,033
2025-11-07	19.970	20.990	19.900	20.890	20.707	88,056,251
2025-11-06	19.640	19.900	19.430	19.850	19.676	54,511,945
2025-11-05	19.760	20.350	19.330	19.560	19.388	57,154,546
2025-11-04	20.560	20.610	19.550	19.740	19.567	58,736,525
2025-11-03	20.100	20.540	19.670	20.190	20.013	100,585,458
2025-10-31	17.800	19.320	17.800	19.320	19.151	77,252,240
2025-10-30	17.790	17.850	17.420	17.560	17.406	22,447,545
2025-10-29	17.440	17.860	17.380	17.850	17.693	25,842,287
2025-10-28	17.920	18.000	17.550	17.580	17.426	30,608,528
2025-10-27	17.900	18.230	17.720	18.030	17.872	37,447,905
2025-10-24	18.090	18.400	17.870	17.960	17.803	44,916,682
2025-10-23	19.160	19.160	18.080	18.430	18.268	56,964,983
2025-10-22	18.210	19.770	18.090	19.350	19.180	76,492,409

← NewerPage 4 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.