Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	22.800	23.150	21.600	21.700	19.220	4,240,000
2023-08-17	21.800	23.000	21.500	22.700	20.105	3,954,300
2023-08-16	21.750	22.750	21.600	22.600	20.017	4,966,584
2023-08-15	21.850	22.700	21.750	21.900	19.397	6,000,253
2023-08-14	23.000	23.000	21.900	22.500	19.928	7,173,700
2023-08-11	24.200	24.200	23.000	23.100	20.460	3,315,943
2023-08-10	23.600	23.950	23.400	23.800	21.080	11,400,415
2023-08-09	22.750	23.750	22.750	23.700	20.991	9,049,825
2023-08-08	24.600	24.600	22.900	23.550	20.858	14,510,722
2023-08-07	25.550	25.600	24.850	25.000	22.142	3,671,562
2023-08-04	25.500	26.000	25.100	25.450	22.541	2,828,506
2023-08-03	25.250	25.500	24.850	25.000	22.142	5,074,000
2023-08-02	26.800	26.900	25.200	25.450	22.541	5,431,648
2023-08-01	27.500	28.450	26.650	26.800	23.737	4,614,070
2023-07-31	27.750	28.850	27.100	27.250	24.135	5,551,700
2023-07-28	25.550	27.550	25.550	27.450	24.312	5,116,200
2023-07-27	26.350	27.100	25.850	26.800	23.737	6,595,317
2023-07-26	27.300	27.300	26.200	26.300	23.294	3,299,273
2023-07-25	26.850	28.000	26.850	27.700	24.534	3,238,932
2023-07-24	27.000	27.450	26.150	26.500	23.471	3,052,031
2023-07-21	26.450	27.900	26.450	27.450	24.312	3,532,000
2023-07-20	27.250	28.250	27.250	27.800	24.622	4,159,567
2023-07-19	26.750	27.100	25.700	26.900	23.825	5,776,942
2023-07-18	27.900	27.900	26.450	27.150	24.047	5,927,600
2023-07-14	29.400	29.400	27.450	27.950	24.755	5,197,018
2023-07-13	29.100	29.650	28.200	28.650	25.375	4,110,000
2023-07-12	29.550	29.650	28.500	28.950	25.641	3,767,780
2023-07-11	30.200	30.700	29.450	29.500	26.128	2,606,351
2023-07-10	29.600	29.950	29.250	29.450	26.084	1,685,500
2023-07-07	28.650	29.650	28.650	29.350	25.995	2,178,600
2023-07-06	30.000	30.650	29.250	29.550	26.172	1,906,479
2023-07-05	31.800	31.800	30.350	30.400	26.925	1,854,500
2023-07-04	31.650	32.800	31.150	32.100	28.431	3,397,704
2023-07-03	30.050	31.950	29.850	31.650	28.032	3,326,619
2023-06-30	30.500	30.500	29.600	29.950	26.527	1,828,412
2023-06-29	30.500	30.500	29.300	29.500	26.128	1,872,034
2023-06-28	29.300	30.350	29.250	30.300	26.837	1,756,401
2023-06-27	28.950	29.900	28.800	29.850	26.438	2,230,862
2023-06-26	29.000	30.250	28.850	29.150	25.818	3,000,800
2023-06-23	28.600	29.150	28.200	28.950	25.641	2,357,491
2023-06-21	30.100	30.250	29.500	29.850	25.443	2,849,605
2023-06-20	31.350	31.550	30.350	30.650	26.124	2,520,534
2023-06-19	32.050	32.150	30.950	31.600	26.934	2,342,204
2023-06-16	31.800	32.400	30.700	32.100	27.360	4,475,647
2023-06-15	29.700	31.650	29.700	31.600	26.934	4,386,164
2023-06-14	30.500	30.750	29.850	30.100	25.656	3,713,153
2023-06-13	29.550	30.400	29.150	30.200	25.741	3,826,416
2023-06-12	29.450	29.800	28.700	29.550	25.187	3,588,049
2023-06-09	29.000	29.750	29.000	29.450	25.102	4,161,310
2023-06-08	30.650	30.650	29.350	29.500	25.144	3,078,000
2023-06-07	30.850	31.350	29.350	29.850	25.443	2,510,014
2023-06-06	30.800	31.650	30.500	30.900	26.338	3,726,676
2023-06-05	31.450	31.800	30.000	30.300	25.826	3,473,105
2023-06-02	29.100	31.700	29.100	31.250	26.636	8,118,796
2023-06-01	28.800	29.150	27.900	28.150	23.994	4,810,795
2023-05-31	28.600	29.200	27.900	28.900	24.633	10,559,973
2023-05-30	28.500	29.050	28.050	28.650	24.420	3,835,639
2023-05-29	29.400	29.550	26.450	28.300	24.121	10,594,958
2023-05-25	30.600	30.600	29.150	29.400	25.059	5,529,561
2023-05-24	31.650	31.650	30.400	30.650	26.124	3,968,000

← NewerPage 14 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.