Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.790	11.840	11.450	11.490	11.208	49,812,907
2025-04-22	10.720	11.840	10.700	11.840	11.549	64,697,802
2025-04-21	10.560	10.930	10.460	10.760	10.496	17,856,200
2025-04-18	10.540	10.830	10.420	10.660	10.398	20,980,914
2025-04-17	10.440	10.590	10.420	10.450	10.194	8,264,600
2025-04-16	10.670	10.720	10.410	10.530	10.272	12,759,641
2025-04-15	10.710	10.830	10.640	10.740	10.476	11,125,000
2025-04-14	10.620	10.840	10.570	10.740	10.476	15,519,206
2025-04-11	10.490	10.680	10.400	10.560	10.301	13,387,000
2025-04-10	10.640	10.780	10.560	10.610	10.350	19,074,404
2025-04-09	10.400	10.570	9.850	10.510	10.252	24,720,083
2025-04-08	10.450	10.730	10.320	10.620	10.359	24,847,543
2025-04-07	11.200	11.400	10.450	10.450	10.194	39,451,955
2025-04-03	11.200	11.700	11.190	11.610	11.325	36,484,209
2025-04-02	11.450	11.560	11.260	11.260	10.984	21,754,044
2025-04-01	10.950	11.650	10.950	11.500	11.218	50,159,444
2025-03-31	11.110	11.200	10.890	10.950	10.681	14,737,481
2025-03-28	11.090	11.340	11.070	11.200	10.925	20,099,661
2025-03-27	11.030	11.190	10.880	11.150	10.876	14,430,860
2025-03-26	11.060	11.120	11.020	11.080	10.808	9,232,908
2025-03-25	11.030	11.100	10.960	11.090	10.818	10,507,171
2025-03-24	11.220	11.290	10.970	11.070	10.798	18,062,482
2025-03-21	11.450	11.530	11.280	11.320	11.042	28,924,896
2025-03-20	11.210	11.280	11.170	11.230	10.954	10,028,171
2025-03-19	11.220	11.350	11.220	11.260	10.984	11,201,226
2025-03-18	11.350	11.370	11.210	11.260	10.984	13,895,726
2025-03-17	11.400	11.430	11.280	11.340	11.062	16,338,942
2025-03-14	11.200	11.360	11.160	11.360	11.081	21,539,162
2025-03-13	11.130	11.590	11.120	11.300	11.023	34,112,420
2025-03-12	11.010	11.280	11.000	11.120	10.847	21,071,518
2025-03-11	10.980	11.020	10.870	11.010	10.740	11,368,496
2025-03-10	11.020	11.120	10.970	11.040	10.769	11,415,546
2025-03-07	11.020	11.040	10.930	10.970	10.701	11,041,100
2025-03-06	11.030	11.080	10.920	11.050	10.779	13,239,132
2025-03-05	11.060	11.070	10.950	10.990	10.720	9,459,614
2025-03-04	11.020	11.080	10.920	11.060	10.789	10,413,100
2025-03-03	10.960	11.180	10.960	11.050	10.779	15,297,838
2025-02-28	11.300	11.310	10.950	10.980	10.711	19,199,600
2025-02-27	11.000	11.280	10.940	11.260	10.984	29,923,900
2025-02-26	10.810	11.000	10.800	11.000	10.730	15,903,315
2025-02-25	10.870	10.900	10.780	10.820	10.554	11,695,189
2025-02-24	10.960	11.000	10.850	10.910	10.642	15,332,100
2025-02-21	11.030	11.120	10.820	10.950	10.681	19,313,140
2025-02-20	10.950	11.130	10.880	11.000	10.730	14,450,858
2025-02-19	10.910	10.990	10.830	10.940	10.672	12,915,057
2025-02-18	11.110	11.150	10.850	10.930	10.662	19,462,500
2025-02-17	11.250	11.340	11.100	11.140	10.867	21,163,520
2025-02-14	11.180	11.340	11.150	11.230	10.954	17,207,500
2025-02-13	11.160	11.260	11.110	11.180	10.906	15,807,639
2025-02-12	11.160	11.200	11.070	11.170	10.896	15,414,948
2025-02-11	11.420	11.420	11.130	11.140	10.867	20,528,917
2025-02-10	11.240	11.420	11.210	11.420	11.140	28,051,848
2025-02-07	11.050	11.220	10.990	11.140	10.867	22,985,642
2025-02-06	10.960	11.050	10.840	11.040	10.769	17,617,449
2025-02-05	10.760	11.020	10.690	10.990	10.720	23,264,812
2025-01-27	10.780	10.870	10.560	10.620	10.359	25,032,908
2025-01-24	11.000	11.100	10.810	11.090	10.818	18,529,181
2025-01-23	11.150	11.220	11.030	11.040	10.769	17,537,474
2025-01-22	11.100	11.170	10.980	11.040	10.769	16,618,721
2025-01-21	11.350	11.360	11.100	11.210	10.935	15,787,500

← NewerPage 7 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.