Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.110	13.330	12.960	13.220	12.896	49,059,221
2024-10-24	13.200	13.690	13.200	13.520	13.188	73,485,707
2024-10-23	13.020	13.050	12.750	12.820	12.505	25,798,293
2024-10-22	12.730	13.100	12.680	13.040	12.720	31,460,097
2024-10-21	12.520	12.840	12.470	12.670	12.359	31,078,181
2024-10-18	11.980	12.860	11.950	12.660	12.349	42,849,072
2024-10-17	12.210	12.320	11.960	11.990	11.696	19,769,219
2024-10-16	12.020	12.320	12.000	12.190	11.891	15,286,942
2024-10-15	12.460	12.620	12.160	12.170	11.871	18,618,882
2024-10-14	12.200	12.600	12.000	12.480	12.174	19,694,142
2024-10-11	12.980	13.010	12.140	12.300	11.998	25,561,942
2024-10-10	13.110	13.690	12.870	12.970	12.652	31,922,902
2024-10-09	14.000	14.120	13.030	13.090	12.769	38,712,148
2024-10-08	14.960	14.960	13.200	14.420	14.066	55,127,855
2024-09-30	12.850	13.640	12.770	13.600	13.266	42,408,030
2024-09-27	11.960	12.650	11.900	12.420	12.115	31,279,251
2024-09-26	11.260	11.700	11.200	11.700	11.413	21,077,232
2024-09-25	11.320	11.590	11.270	11.290	11.013	20,642,151
2024-09-24	10.950	11.260	10.860	11.250	10.974	17,991,504
2024-09-23	10.980	11.070	10.850	10.880	10.613	8,941,480
2024-09-20	11.030	11.080	10.820	10.890	10.623	9,081,043
2024-09-19	10.890	11.210	10.800	11.050	10.779	11,576,674
2024-09-18	11.010	11.050	10.670	10.800	10.535	8,170,674
2024-09-13	11.150	11.270	10.970	11.000	10.730	10,300,600
2024-09-12	11.470	11.620	11.140	11.170	10.896	13,441,328
2024-09-11	11.360	11.490	11.340	11.490	11.208	10,744,100
2024-09-10	11.330	11.450	11.070	11.430	11.150	11,531,656
2024-09-09	11.330	11.500	11.160	11.330	11.052	10,343,888
2024-09-06	11.710	11.830	11.310	11.340	11.062	13,504,864
2024-09-05	11.330	11.980	11.270	11.660	11.374	23,204,701
2024-09-04	11.160	11.450	11.110	11.330	11.052	16,363,501
2024-09-03	11.010	11.430	10.970	11.150	10.876	12,523,673
2024-09-02	11.220	11.350	10.990	11.030	10.759	11,455,200
2024-08-30	11.250	11.490	11.210	11.290	11.013	17,990,958
2024-08-29	10.910	11.440	10.860	11.310	11.032	19,051,908
2024-08-28	11.010	11.130	10.840	10.970	10.701	11,007,100
2024-08-27	11.000	11.150	10.950	11.110	10.837	18,351,368
2024-08-26	10.880	10.990	10.710	10.970	10.701	10,642,600
2024-08-23	10.990	10.990	10.710	10.880	10.613	11,808,300
2024-08-22	11.100	11.210	10.940	10.960	10.691	11,578,562
2024-08-21	11.240	11.290	11.030	11.080	10.808	15,937,960
2024-08-20	11.680	11.740	11.240	11.330	11.052	24,740,474
2024-08-19	12.100	12.120	11.760	11.800	11.510	26,133,973
2024-08-16	11.810	12.410	11.660	12.290	11.988	44,270,349
2024-08-15	12.090	12.350	11.860	11.940	11.647	31,693,620
2024-08-14	12.340	12.400	11.950	12.010	11.715	33,333,408
2024-08-13	12.730	12.780	12.200	12.370	12.066	67,154,957
2024-08-12	11.980	12.900	11.920	12.900	12.583	77,803,214
2024-08-09	12.020	12.150	11.730	11.730	11.442	18,041,240
2024-08-08	11.960	12.410	11.950	12.050	11.754	29,426,073
2024-08-07	12.050	12.170	11.860	11.950	11.657	15,502,096
2024-08-06	11.850	12.140	11.850	12.140	11.842	18,634,936
2024-08-05	12.000	12.360	11.850	11.860	11.569	28,347,138
2024-08-02	11.700	12.450	11.610	12.060	11.764	39,108,773
2024-08-01	11.590	11.900	11.580	11.710	11.423	15,458,000
2024-07-31	11.010	11.610	10.990	11.610	11.325	20,081,263
2024-07-30	10.910	11.100	10.910	11.030	10.759	7,518,073
2024-07-29	11.020	11.090	10.830	10.990	10.720	8,241,704
2024-07-26	11.040	11.180	10.930	11.010	10.740	8,902,257
2024-07-25	10.890	11.110	10.800	11.030	10.759	9,623,600

← NewerPage 9 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.