Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.540	17.850	17.190	17.450	17.297	50,385,441
2025-07-18	17.660	17.900	17.430	17.630	17.475	67,623,944
2025-07-17	16.590	17.970	16.530	17.710	17.555	117,517,305
2025-07-16	15.880	16.710	15.880	16.550	16.405	75,915,261
2025-07-15	16.360	16.360	15.850	15.960	15.820	51,815,542
2025-07-14	15.830	16.260	15.700	16.100	15.959	54,864,250
2025-07-11	15.560	16.390	15.500	15.980	15.840	69,301,717
2025-07-10	15.510	16.190	15.400	15.670	15.533	45,075,066
2025-07-09	15.850	15.980	15.460	15.610	15.473	55,238,255
2025-07-08	16.280	17.040	15.880	16.100	15.959	80,481,334
2025-07-07	16.140	16.650	15.840	15.950	15.810	77,026,620
2025-07-04	15.700	16.360	15.580	16.140	15.998	95,868,967
2025-07-03	14.810	16.140	14.800	15.880	15.741	103,069,320
2025-07-02	15.390	15.690	14.890	14.950	14.819	69,032,727
2025-07-01	15.030	15.750	14.960	15.620	15.483	94,375,923
2025-06-30	14.860	15.020	14.760	15.010	14.878	35,484,604
2025-06-27	15.000	15.200	14.920	14.930	14.799	39,686,306
2025-06-26	15.180	15.270	14.750	15.050	14.918	48,423,011
2025-06-25	15.300	15.520	15.010	15.260	15.126	59,691,143
2025-06-24	15.750	15.860	15.280	15.430	15.295	78,445,295
2025-06-23	15.790	16.200	15.100	15.600	15.463	108,619,361
2025-06-20	14.990	16.240	14.510	15.890	15.751	138,696,913
2025-06-19	15.150	15.400	14.640	14.760	14.631	58,893,312
2025-06-18	14.770	15.380	14.770	15.060	14.928	61,343,925
2025-06-17	16.420	16.450	15.000	15.100	14.968	110,980,250
2025-06-16	15.880	16.270	15.390	15.900	15.761	76,134,673
2025-06-13	16.490	17.030	15.620	15.680	15.543	121,928,925
2025-06-12	17.370	17.590	16.700	16.870	16.722	151,739,527
2025-06-11	17.560	18.450	16.840	17.890	17.733	224,506,494
2025-06-10	16.840	16.840	16.840	16.840	16.692	46,712,935
2025-06-09	15.100	15.310	15.100	15.310	15.176	29,283,204
2025-06-06	13.350	14.180	13.220	13.920	13.798	93,454,591
2025-06-05	13.600	13.860	13.170	13.380	13.263	59,178,942
2025-06-04	13.580	13.890	13.340	13.510	13.392	50,631,992
2025-06-03	13.380	13.880	13.180	13.690	13.570	70,914,109
2025-05-30	13.880	14.120	13.380	13.460	13.342	111,585,322
2025-05-29	12.390	13.610	12.360	13.610	13.491	76,436,381
2025-05-28	12.890	13.040	12.500	12.570	12.262	44,925,800
2025-05-27	13.470	13.560	12.770	12.970	12.652	59,333,393
2025-05-26	14.110	14.210	13.260	13.290	12.964	106,452,955
2025-05-23	13.840	13.840	13.840	13.840	13.500	29,823,493
2025-05-22	12.830	12.870	12.460	12.580	12.271	35,776,899
2025-05-21	12.820	13.170	12.810	12.890	12.574	43,064,091
2025-05-20	12.360	13.060	12.350	12.830	12.515	45,218,935
2025-05-19	12.440	12.590	12.210	12.360	12.057	35,571,400
2025-05-16	12.590	12.900	12.510	12.650	12.340	47,593,766
2025-05-15	12.290	12.650	12.200	12.240	11.940	33,337,510
2025-05-14	12.400	12.430	12.180	12.300	11.998	30,679,100
2025-05-13	12.100	12.490	11.920	12.450	12.144	50,391,055
2025-05-12	11.900	12.090	11.820	11.980	11.686	29,510,540
2025-05-09	12.060	12.280	11.860	12.130	11.832	47,053,951
2025-05-08	11.450	12.050	11.420	12.000	11.706	51,041,100
2025-05-07	11.820	11.830	11.360	11.520	11.237	31,520,000
2025-05-06	11.170	11.370	11.130	11.370	11.091	18,188,691
2025-04-30	11.280	11.350	11.120	11.130	10.857	17,433,100
2025-04-29	11.190	11.280	11.070	11.240	10.964	13,265,400
2025-04-28	11.320	11.460	11.170	11.190	10.915	19,383,051
2025-04-25	11.360	11.490	11.170	11.230	10.954	21,566,399
2025-04-24	11.420	11.650	11.370	11.390	11.111	23,638,400
2025-04-23	11.790	11.840	11.450	11.490	11.208	49,812,907

← NewerPage 6 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.