Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	11.430	11.480	11.280	11.310	11.032	18,629,100
2025-01-17	11.340	11.420	11.250	11.400	11.120	14,002,225
2025-01-16	11.460	11.480	11.320	11.390	11.111	20,638,383
2025-01-15	11.600	11.600	11.360	11.430	11.150	20,304,849
2025-01-14	11.410	11.690	11.320	11.660	11.374	24,887,138
2025-01-13	11.450	11.470	11.180	11.370	11.091	18,557,612
2025-01-10	12.170	12.190	11.620	11.620	11.335	29,921,724
2025-01-09	12.400	12.450	12.120	12.240	11.940	32,126,200
2025-01-08	12.660	12.940	12.380	12.570	12.262	45,272,814
2025-01-07	13.100	13.150	12.260	12.720	12.408	74,385,860
2025-01-06	12.390	13.090	12.220	13.090	12.769	60,342,389
2025-01-03	11.800	12.190	11.600	11.900	11.608	19,877,610
2025-01-02	12.200	12.320	11.710	11.800	11.510	18,967,736
2024-12-31	12.080	12.580	12.030	12.150	11.852	32,084,300
2024-12-30	12.060	12.170	11.980	12.000	11.706	11,574,152
2024-12-27	11.980	12.230	11.900	12.130	11.832	13,163,908
2024-12-26	12.050	12.100	11.950	11.990	11.696	10,787,015
2024-12-25	12.250	12.340	11.930	12.050	11.754	14,050,180
2024-12-24	12.300	12.500	12.150	12.240	11.940	18,295,925
2024-12-23	12.440	12.820	12.350	12.450	12.144	22,873,374
2024-12-20	12.290	12.530	12.260	12.390	12.086	14,203,766
2024-12-19	12.220	12.310	12.150	12.280	11.979	11,082,074
2024-12-18	12.390	12.450	12.280	12.330	12.027	10,935,856
2024-12-17	12.810	12.850	12.280	12.350	12.047	25,286,043
2024-12-16	12.900	13.030	12.800	12.840	12.525	13,809,414
2024-12-13	13.320	13.330	12.930	12.960	12.642	25,262,227
2024-12-12	13.070	13.410	13.020	13.370	13.042	28,813,770
2024-12-11	13.000	13.130	12.930	13.070	12.749	12,451,482
2024-12-10	13.160	13.280	12.980	13.010	12.691	20,608,200
2024-12-09	13.090	13.220	12.880	12.920	12.603	19,555,964
2024-12-06	12.950	13.070	12.850	13.040	12.720	14,647,945
2024-12-05	12.840	12.980	12.780	12.950	12.632	10,462,344
2024-12-04	13.090	13.090	12.780	12.810	12.496	18,006,900
2024-12-03	13.200	13.230	13.010	13.120	12.798	15,865,134
2024-12-02	13.110	13.290	13.010	13.260	12.935	17,212,376
2024-11-29	13.020	13.150	12.840	13.080	12.759	16,411,008
2024-11-28	13.030	13.130	12.960	13.010	12.691	14,470,546
2024-11-27	13.030	13.140	12.650	13.140	12.818	18,398,982
2024-11-26	12.960	13.250	12.880	13.030	12.710	15,422,436
2024-11-25	12.990	13.150	12.750	12.990	12.671	14,980,176
2024-11-22	13.600	13.710	13.030	13.040	12.720	23,919,593
2024-11-21	13.840	14.060	13.400	13.590	13.257	37,415,351
2024-11-20	13.060	13.600	13.020	13.500	13.169	30,490,731
2024-11-19	12.860	13.070	12.710	13.050	12.730	15,709,221
2024-11-18	13.270	13.350	12.780	12.860	12.544	21,863,204
2024-11-15	13.500	13.600	13.080	13.110	12.788	24,310,452
2024-11-14	14.400	14.400	13.500	13.550	13.217	37,938,304
2024-11-13	14.070	14.870	14.060	14.410	14.056	44,453,880
2024-11-12	13.810	14.740	13.770	14.290	13.939	60,768,115
2024-11-11	13.510	13.850	13.440	13.810	13.471	38,496,731
2024-11-08	13.570	13.750	13.350	13.450	13.120	32,377,331
2024-11-07	13.000	13.500	12.950	13.460	13.130	35,195,042
2024-11-06	13.150	13.210	12.950	13.100	12.779	27,293,822
2024-11-05	13.020	13.170	12.900	13.150	12.827	29,286,029
2024-11-04	12.890	13.070	12.830	13.020	12.700	17,659,678
2024-11-01	12.910	13.080	12.600	12.820	12.505	25,277,506
2024-10-31	12.920	13.130	12.810	12.950	12.632	21,071,160
2024-10-30	12.910	13.100	12.800	12.950	12.632	21,424,278
2024-10-29	13.290	13.350	12.900	13.010	12.691	35,047,078
2024-10-28	13.100	13.390	13.020	13.270	12.944	32,629,737

← NewerPage 8 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.