Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	33.050	33.550	31.250	31.700	27.019	2,282,000
2023-05-22	33.050	33.650	32.650	32.900	28.042	4,472,658
2023-05-19	33.250	33.250	32.250	32.750	27.914	1,745,000
2023-05-18	32.050	33.600	32.050	33.300	28.383	3,155,300
2023-05-17	33.900	34.000	31.800	31.950	27.232	3,090,207
2023-05-16	34.750	34.750	33.900	34.000	28.980	1,667,000
2023-05-15	34.150	34.900	33.800	34.800	29.662	1,674,640
2023-05-12	34.550	34.800	33.850	34.000	28.980	3,865,400
2023-05-11	34.250	34.800	34.050	34.550	29.449	2,355,442
2023-05-10	34.050	34.600	33.750	34.050	29.022	3,217,600
2023-05-09	34.350	34.800	33.750	33.900	28.895	2,299,100
2023-05-08	33.950	34.550	33.750	34.000	28.980	1,628,127
2023-05-05	34.300	34.950	33.700	33.900	28.895	1,835,600
2023-05-04	33.000	34.300	33.000	34.000	28.980	2,456,116
2023-05-03	33.250	33.500	32.400	33.350	28.426	1,473,058
2023-05-02	33.800	34.450	32.800	33.200	28.298	4,009,363
2023-04-28	32.000	34.150	32.000	33.400	28.468	2,448,863
2023-04-27	33.200	33.900	32.600	33.050	28.170	1,903,425
2023-04-26	32.750	33.700	32.450	33.200	28.298	2,719,158
2023-04-25	33.850	33.900	32.500	32.750	27.914	3,025,962
2023-04-24	33.900	34.000	33.000	33.850	28.852	3,868,084
2023-04-21	35.650	36.000	33.900	34.300	29.235	5,245,472
2023-04-20	36.200	36.200	35.150	35.550	30.301	3,777,900
2023-04-19	35.900	36.700	35.700	36.000	30.684	4,411,750
2023-04-18	37.500	37.500	36.100	36.350	30.983	2,868,393
2023-04-17	36.350	37.450	36.200	37.000	31.537	3,359,435
2023-04-14	36.200	37.200	36.150	36.500	31.111	3,032,752
2023-04-13	34.950	36.550	34.950	36.150	30.812	3,981,585
2023-04-12	38.050	38.050	35.850	36.200	30.855	5,843,148
2023-04-11	37.300	38.750	37.300	38.050	32.432	4,516,474
2023-04-06	36.600	37.400	36.400	37.300	31.793	2,560,092
2023-04-04	38.700	38.700	36.550	37.100	31.622	3,580,786
2023-04-03	38.700	38.700	37.550	38.100	32.474	2,834,410
2023-03-31	37.600	38.900	37.600	38.700	32.986	5,490,235
2023-03-30	37.650	38.100	36.650	37.600	32.048	2,762,242
2023-03-29	37.900	38.400	36.850	37.500	31.963	4,687,435
2023-03-28	38.150	38.150	36.850	37.450	31.920	4,682,292
2023-03-27	37.000	37.300	36.000	36.550	31.153	2,640,100
2023-03-24	35.850	37.200	35.450	37.000	31.537	7,648,152
2023-03-23	35.100	36.700	34.250	36.400	31.025	5,632,184
2023-03-22	35.600	36.000	35.000	35.300	30.088	2,306,500
2023-03-21	34.500	35.000	33.550	34.850	29.704	5,744,599
2023-03-20	33.400	33.500	32.050	33.300	28.383	5,815,060
2023-03-17	32.550	33.550	31.900	33.350	28.426	6,644,221
2023-03-16	32.550	33.150	32.050	32.200	27.446	3,033,422
2023-03-15	32.450	33.850	32.300	32.550	27.744	8,362,732
2023-03-14	33.850	34.100	32.250	32.450	27.659	6,144,117
2023-03-13	33.750	34.450	33.450	34.050	29.022	7,990,005
2023-03-10	34.700	34.950	33.550	33.800	28.809	10,729,790
2023-03-09	35.750	36.100	35.200	35.350	30.130	8,338,114
2023-03-08	37.100	37.100	35.750	35.950	30.642	6,485,264
2023-03-07	38.000	38.900	37.000	37.550	32.006	6,220,399
2023-03-06	38.900	39.150	37.750	38.000	32.389	3,979,869
2023-03-03	40.000	40.200	38.850	39.000	33.242	4,711,063
2023-03-02	40.600	41.250	39.050	39.400	33.582	4,310,730
2023-03-01	39.350	41.400	39.350	41.150	35.074	4,969,093
2023-02-28	39.700	41.350	39.000	39.150	33.369	7,788,444
2023-02-27	40.200	40.900	38.350	40.250	34.307	3,191,573
2023-02-24	41.100	42.200	40.300	40.300	34.350	2,901,245
2023-02-23	42.200	42.650	41.450	42.200	35.969	2,369,306

← NewerPage 15 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.