Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	36.250	37.050	35.450	36.550	31.153	2,146,000
2022-11-22	37.050	37.750	35.750	36.300	30.940	2,887,756
2022-11-21	37.900	37.900	35.750	37.050	31.579	3,146,710
2022-11-18	39.650	39.650	37.350	37.850	32.261	4,561,657
2022-11-17	39.000	39.250	36.600	37.800	32.219	4,513,193
2022-11-16	40.300	40.900	39.100	39.950	34.051	7,499,683
2022-11-15	38.600	40.800	37.800	40.350	34.392	4,509,743
2022-11-14	38.250	40.150	37.600	39.200	33.412	11,312,046
2022-11-11	35.250	37.100	35.250	36.500	31.111	2,744,498
2022-11-10	34.150	36.300	33.900	34.650	29.534	2,407,662
2022-11-09	35.600	36.650	34.050	35.900	30.599	3,047,607
2022-11-08	36.850	37.200	35.100	35.600	30.344	3,973,636
2022-11-07	34.750	37.000	34.750	36.700	31.281	8,092,348
2022-11-04	31.100	35.200	31.100	34.750	29.619	5,880,251
2022-11-03	32.000	32.950	31.700	32.250	27.488	3,132,622
2022-11-02	31.200	33.650	31.200	33.150	28.255	2,684,259
2022-11-01	30.250	32.350	29.300	31.800	27.105	3,649,655
2022-10-31	30.550	30.950	28.950	29.800	25.400	4,514,138
2022-10-28	33.250	33.450	30.350	31.000	26.423	7,373,662
2022-10-27	34.100	36.000	33.750	33.850	28.852	5,116,868
2022-10-26	32.900	34.300	32.100	33.200	28.298	2,858,924
2022-10-25	32.350	33.650	31.800	32.950	28.085	4,839,005
2022-10-24	34.800	35.450	31.900	32.100	27.360	9,153,053
2022-10-21	34.900	35.400	34.550	35.250	30.045	4,119,495
2022-10-20	33.450	35.800	33.250	34.900	29.747	6,262,261
2022-10-19	34.800	34.950	34.500	34.550	29.449	1,914,331
2022-10-18	33.000	35.000	33.000	34.800	29.662	6,751,164
2022-10-17	32.700	33.350	31.950	32.850	28.000	2,936,900
2022-10-14	32.250	34.250	32.200	32.700	27.872	4,044,443
2022-10-13	30.600	32.150	30.600	31.600	26.934	2,486,904
2022-10-12	30.850	31.850	29.550	31.050	26.465	5,829,224
2022-10-11	31.600	31.800	30.900	31.000	26.423	3,692,942
2022-10-10	32.800	32.850	31.450	31.600	26.934	4,021,812
2022-10-07	33.250	33.550	32.550	32.900	28.042	2,990,977
2022-10-06	34.000	34.000	32.500	33.300	28.383	4,097,700
2022-10-05	31.950	33.650	31.950	33.500	28.554	4,051,884
2022-10-03	32.900	32.900	30.400	31.000	26.423	1,825,770
2022-09-30	32.000	32.200	30.500	31.350	26.721	3,535,413
2022-09-29	32.900	33.650	31.250	31.700	27.019	4,374,607
2022-09-28	33.200	34.100	32.550	33.050	28.170	7,276,984
2022-09-27	32.450	33.400	31.800	33.250	28.341	3,996,034
2022-09-26	31.600	32.550	31.250	31.950	27.232	3,333,212
2022-09-23	33.050	33.050	31.300	31.600	26.934	6,433,440
2022-09-22	32.400	33.050	32.000	32.350	27.573	5,161,839
2022-09-21	33.300	34.000	32.750	32.900	28.042	4,752,141
2022-09-20	32.950	34.450	32.600	34.050	29.022	10,563,200
2022-09-19	33.700	33.700	32.150	32.950	28.085	4,297,313
2022-09-16	34.100	34.600	33.550	33.700	28.724	6,799,473
2022-09-15	34.750	35.400	34.200	35.050	29.875	2,934,684
2022-09-14	34.600	35.450	34.600	34.700	29.576	8,844,802
2022-09-13	36.250	36.600	35.700	35.700	30.429	6,855,392
2022-09-09	34.450	36.150	33.800	36.000	30.684	9,072,652
2022-09-08	34.500	35.000	33.800	34.150	29.108	3,541,228
2022-09-07	33.850	34.750	33.350	34.450	29.363	8,131,732
2022-09-06	34.800	35.400	33.000	34.500	29.406	7,429,230
2022-09-05	36.350	36.900	34.800	34.950	29.790	4,527,293
2022-09-02	34.750	36.900	34.750	36.350	30.983	6,397,052
2022-09-01	36.750	36.950	34.700	35.750	30.471	10,375,241
2022-08-31	38.000	38.300	34.500	37.250	31.750	10,501,499
2022-08-30	41.350	41.450	37.750	38.450	32.773	8,250,862

← NewerPage 17 of 21 · 1,230 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.