Guangdong Zhongsheng Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.420	28.500	26.100	27.940	27.940	38,565,720
2026-10-16	27.090	27.680	26.160	26.480	26.480	36,489,859
2026-10-15	26.830	27.360	26.170	26.530	26.530	36,306,152
2026-10-14	25.310	27.760	25.090	27.010	27.010	53,551,840
2026-10-13	25.790	25.900	24.380	25.490	25.490	31,641,535
2026-10-12	25.400	27.510	25.200	25.800	25.800	52,446,438
2026-10-09	24.020	25.490	23.700	25.490	25.490	49,414,945
2026-10-08	24.590	24.690	23.090	23.170	23.170	28,200,385
2026-09-30	22.880	24.630	22.800	24.030	24.030	32,728,223
2026-09-29	23.000	23.550	22.600	22.790	22.790	15,358,941
2026-09-28	23.350	23.600	22.780	23.110	23.110	15,519,379
2026-09-24	24.780	24.900	23.300	23.350	23.350	22,678,885
2026-09-23	25.760	25.770	24.850	24.920	24.920	17,804,199
2026-09-22	25.640	26.500	25.470	25.510	25.510	30,826,135
2026-09-21	24.330	25.590	24.330	25.460	25.460	28,385,652
2026-09-18	24.500	25.020	24.030	24.220	24.220	19,931,100
2026-09-17	24.590	25.050	24.430	24.640	24.640	10,699,399
2026-09-16	24.730	25.050	24.600	24.680	24.680	10,135,490
2026-09-15	24.850	25.130	24.400	24.800	24.800	14,806,803
2026-09-14	23.350	25.050	23.210	24.890	24.890	29,334,568
2026-09-11	24.000	24.480	23.310	23.390	23.390	17,784,363
2026-09-10	24.810	24.970	24.110	24.220	24.220	17,376,172
2026-09-09	25.840	26.000	24.860	25.010	25.010	18,018,207
2026-09-08	25.350	26.190	25.120	25.910	25.910	23,041,838
2026-09-07	24.500	25.290	24.460	25.030	25.030	15,852,200
2026-09-04	25.040	25.130	24.510	24.640	24.640	9,969,788
2026-09-03	24.360	25.140	24.360	24.890	24.890	14,535,429
2026-09-02	24.900	25.070	24.130	24.430	24.430	16,262,273
2026-09-01	25.090	25.090	24.610	24.810	24.810	11,158,968
2026-08-31	25.460	25.610	24.650	24.970	24.970	15,589,600
2026-08-28	26.100	26.540	25.620	25.850	25.850	13,519,296
2026-08-27	24.610	26.190	24.430	26.100	26.100	28,959,832
2026-08-26	25.370	25.570	24.400	24.620	24.620	23,009,910
2026-08-25	24.060	25.570	23.390	25.490	25.490	39,100,121
2026-08-24	26.000	26.390	25.170	25.340	25.340	25,256,590
2026-08-21	26.650	26.880	25.450	26.170	26.170	36,673,770
2026-08-20	28.000	28.750	27.140	27.390	27.390	47,799,988
2026-08-19	28.260	28.590	27.060	27.230	27.230	27,049,805
2026-08-18	28.230	28.840	27.650	28.490	28.490	34,490,949
2026-08-17	27.510	28.360	26.680	28.240	28.240	37,352,344
2026-08-14	28.490	28.900	27.100	27.450	27.450	55,051,859
2026-08-13	27.840	29.920	27.390	29.000	29.000	69,500,453
2026-08-12	28.140	29.730	27.870	27.950	27.950	48,174,258
2026-08-11	27.650	29.780	27.210	28.430	28.430	54,173,285
2026-08-10	28.790	28.800	27.390	27.780	27.780	49,346,152
2026-08-07	27.480	28.680	27.120	28.580	28.580	52,437,527
2026-08-06	27.720	27.950	27.030	27.400	27.400	30,627,828
2026-08-05	27.020	27.930	26.830	27.520	27.520	30,052,971
2026-08-04	27.010	27.330	26.150	27.100	27.100	34,730,113
2026-08-03	26.380	27.290	26.210	26.710	26.710	26,757,861
2026-07-31	24.810	26.960	24.750	26.220	26.220	33,462,496
2026-07-30	26.120	26.620	24.700	24.990	24.990	30,712,684
2026-07-29	26.550	26.880	25.690	26.190	26.190	28,494,104
2026-07-28	28.000	28.350	26.350	26.490	26.490	34,777,957
2026-07-27	26.900	28.280	26.330	27.960	27.960	42,206,305
2026-07-24	26.820	28.440	26.500	26.680	26.680	40,022,668
2026-07-23	27.530	28.210	26.830	27.080	27.080	36,907,602
2026-07-22	26.900	28.500	26.570	27.800	27.800	52,918,141
2026-07-21	26.500	27.150	24.610	27.070	27.070	78,657,992
2026-07-20	28.340	29.600	25.680	26.890	26.890	104,585,078

Page 1 of 5 · 242 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.