Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	20.800	21.300	19.940	20.100	17.802	2,407,112
2023-11-15	20.050	20.900	20.050	20.800	18.422	4,539,128
2023-11-14	19.460	20.000	19.420	19.900	17.625	2,280,098
2023-11-13	18.700	19.520	18.700	19.500	17.271	2,603,763
2023-11-10	19.680	19.680	18.520	18.700	16.563	2,425,000
2023-11-09	20.400	20.400	19.560	19.680	17.430	3,365,547
2023-11-08	19.040	20.150	18.640	20.000	17.714	4,257,500
2023-11-07	19.540	19.620	18.880	19.000	16.828	2,356,883
2023-11-06	20.500	20.750	19.660	19.940	17.661	2,618,667
2023-11-03	17.480	19.780	17.480	19.740	17.484	4,786,500
2023-11-02	18.340	18.660	18.220	18.260	16.173	1,982,000
2023-11-01	18.200	18.440	17.760	18.380	16.279	1,422,500
2023-10-31	18.740	18.740	17.920	18.040	15.978	1,354,182
2023-10-30	19.080	19.180	18.660	18.900	16.740	1,771,563
2023-10-27	18.660	19.360	18.660	19.220	17.023	1,838,370
2023-10-26	18.560	18.900	18.380	18.660	16.527	1,685,042
2023-10-25	19.900	19.900	18.720	18.840	16.686	3,047,415
2023-10-24	18.380	18.380	17.480	18.080	16.013	3,570,794
2023-10-20	18.700	18.720	18.340	18.420	16.315	1,875,512
2023-10-19	19.000	19.000	18.440	18.760	16.616	2,941,847
2023-10-18	19.260	19.520	18.940	19.400	17.182	2,877,906
2023-10-17	19.620	19.620	19.160	19.260	17.058	1,287,750
2023-10-16	19.740	19.900	19.160	19.260	17.058	2,437,763
2023-10-13	20.550	20.550	19.540	19.540	17.306	2,334,468
2023-10-12	20.950	21.050	20.550	20.850	18.467	2,056,500
2023-10-11	20.550	20.700	20.050	20.300	17.980	3,925,488
2023-10-10	20.600	21.000	20.000	20.150	17.847	1,928,000
2023-10-09	20.050	20.100	19.300	19.920	17.643	1,877,671
2023-10-06	20.400	21.000	20.400	20.500	18.157	915,500
2023-10-05	20.300	20.400	19.540	20.100	17.802	997,470
2023-10-04	20.250	20.250	19.800	19.960	17.678	1,734,850
2023-10-03	22.050	22.050	19.980	20.300	17.980	3,590,594
2023-09-29	20.550	22.200	20.550	22.050	19.530	6,762,877
2023-09-28	20.600	21.100	20.500	20.600	18.245	3,177,000
2023-09-27	20.800	21.450	20.550	21.200	18.777	5,572,815
2023-09-26	20.900	20.900	20.250	20.600	18.245	3,223,690
2023-09-25	21.650	21.650	20.700	20.750	18.378	3,273,390
2023-09-22	21.350	21.800	20.850	21.650	19.175	2,682,610
2023-09-21	21.800	21.800	21.000	21.150	18.732	4,286,502
2023-09-20	21.600	21.850	21.400	21.650	19.175	2,154,636
2023-09-19	21.800	22.000	21.250	21.850	19.352	3,187,000
2023-09-18	22.300	22.600	21.850	21.900	19.397	2,655,313
2023-09-15	22.950	23.100	22.400	22.850	20.238	4,311,276
2023-09-14	22.850	22.900	22.200	22.750	20.150	2,408,774
2023-09-13	22.950	23.300	22.450	22.850	20.238	2,609,000
2023-09-12	22.700	23.150	22.400	22.950	20.327	2,047,764
2023-09-11	23.000	23.050	21.950	22.700	20.105	3,635,946
2023-09-07	23.400	23.400	22.650	23.000	20.371	2,695,220
2023-09-06	22.950	23.800	21.750	23.650	20.947	2,185,887
2023-09-05	24.600	24.600	23.300	23.350	20.681	5,971,500
2023-09-04	23.950	24.900	23.950	24.800	21.965	9,257,533
2023-08-31	24.250	24.750	23.850	23.900	21.168	10,922,586
2023-08-30	24.950	25.100	24.250	24.500	21.700	2,434,350
2023-08-29	24.450	24.950	24.050	24.750	21.921	4,534,250
2023-08-28	24.450	24.450	23.700	23.850	21.124	3,507,500
2023-08-25	24.100	24.300	23.550	23.900	21.168	5,645,500
2023-08-24	23.000	23.900	22.750	23.250	20.592	4,358,000
2023-08-23	23.300	23.500	22.700	23.000	20.371	4,064,100
2023-08-22	22.800	23.850	22.150	23.450	20.770	9,215,355
2023-08-21	21.500	22.550	21.450	22.150	19.618	3,988,266

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.6780 HKD
2024-06-26	0.7970 HKD
2023-06-23	1.0900 HKD
2022-06-21	0.8400 HKD
2021-06-22	0.5800 HKD
2020-06-12	0.4500 HKD
2019-06-12	0.3700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.