Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.260	18.740	17.860	18.390	18.229	57,638,550
2025-10-20	17.460	18.300	17.230	18.200	18.040	65,607,950
2025-10-17	17.180	18.080	17.150	17.450	17.297	70,632,480
2025-10-16	17.010	17.490	16.930	17.090	16.940	38,066,590
2025-10-15	16.570	17.260	16.530	17.220	17.069	43,643,987
2025-10-14	16.750	17.080	16.480	16.560	16.415	25,106,000
2025-10-13	16.500	16.880	16.200	16.730	16.583	19,546,829
2025-10-10	16.990	17.230	16.800	16.970	16.821	25,427,951
2025-10-09	17.300	17.340	16.850	16.960	16.811	24,110,221
2025-09-30	17.010	17.450	17.000	17.280	17.128	27,454,194
2025-09-29	17.000	17.090	16.640	16.970	16.821	20,801,377
2025-09-26	17.300	17.340	16.820	17.000	16.851	29,501,108
2025-09-25	17.710	17.900	17.310	17.420	17.267	28,471,091
2025-09-24	17.730	17.850	17.480	17.740	17.584	28,084,968
2025-09-23	18.210	18.390	17.510	17.850	17.693	60,456,370
2025-09-22	19.980	20.880	17.810	18.520	18.358	97,404,749
2025-09-19	20.210	20.480	19.510	19.760	19.587	26,400,757
2025-09-18	20.010	21.000	19.980	20.250	20.072	45,515,227
2025-09-17	20.250	20.740	20.050	20.100	19.924	26,048,016
2025-09-16	20.300	20.400	19.950	20.190	20.013	18,348,992
2025-09-15	20.300	20.830	20.260	20.370	20.191	22,993,557
2025-09-12	20.210	20.670	20.160	20.360	20.181	28,479,467
2025-09-11	19.900	20.340	18.920	20.200	20.023	43,532,313
2025-09-10	20.260	21.360	20.200	20.730	20.548	40,146,055
2025-09-09	20.700	21.090	20.130	20.270	20.092	23,923,533
2025-09-08	20.620	21.650	20.620	20.820	20.637	34,056,815
2025-09-05	19.970	20.670	19.540	20.590	20.409	29,451,476
2025-09-04	20.540	20.730	19.600	19.980	19.805	28,555,986
2025-09-03	20.930	21.240	20.380	20.570	20.390	31,956,151
2025-09-02	21.990	22.090	20.730	21.010	20.826	37,442,568
2025-09-01	21.120	22.100	20.840	21.990	21.797	40,653,641
2025-08-29	21.210	21.590	21.190	21.370	21.183	31,415,328
2025-08-28	21.320	21.680	20.650	21.290	21.103	42,918,897
2025-08-27	22.280	22.550	21.320	21.320	21.133	43,375,839
2025-08-26	22.970	22.970	22.020	22.310	22.114	43,640,383
2025-08-25	22.450	23.450	22.350	23.160	22.957	55,468,823
2025-08-22	22.700	22.780	22.300	22.450	22.253	34,947,871
2025-08-21	22.740	23.150	22.400	22.560	22.362	37,470,915
2025-08-20	23.390	24.340	22.500	22.790	22.590	66,119,374
2025-08-19	22.960	24.920	22.860	23.830	23.621	81,588,653
2025-08-18	22.530	23.540	22.380	22.960	22.759	71,165,430
2025-08-15	21.310	22.800	21.240	22.530	22.332	78,582,118
2025-08-14	21.400	21.660	20.730	20.750	20.568	47,408,320
2025-08-13	21.120	21.850	21.080	21.400	21.212	58,919,029
2025-08-12	21.780	22.800	21.400	21.590	21.401	76,621,193
2025-08-11	20.810	21.570	20.770	21.450	21.262	67,249,772
2025-08-08	19.800	21.590	19.610	21.000	20.816	96,281,881
2025-08-07	19.790	20.330	19.610	19.730	19.557	43,740,001
2025-08-06	20.650	21.050	19.830	20.050	19.874	69,450,200
2025-08-05	20.670	20.900	20.140	20.800	20.618	77,572,955
2025-08-04	21.350	21.440	19.590	20.790	20.608	138,180,219
2025-08-01	20.330	22.040	20.310	21.540	21.351	163,610,495
2025-07-31	19.450	20.840	19.110	20.040	19.864	128,653,564
2025-07-30	19.300	20.660	19.120	19.460	19.289	142,574,339
2025-07-29	18.080	19.730	17.810	19.730	19.557	116,836,009
2025-07-28	16.630	18.130	16.600	17.940	17.783	88,288,040
2025-07-25	16.920	17.080	16.570	16.630	16.484	39,467,100
2025-07-24	16.870	17.280	16.730	17.020	16.871	49,425,316
2025-07-23	16.800	17.600	16.710	16.960	16.811	50,931,237
2025-07-22	17.300	17.850	16.920	17.020	16.871	63,972,795

← NewerPage 5 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.