Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	40.500	41.400	40.350	41.350	35.245	2,282,500
2022-08-26	40.650	41.500	39.600	41.150	35.074	3,982,000
2022-08-25	39.800	40.800	39.100	40.650	34.648	3,785,700
2022-08-24	40.000	40.200	39.500	40.100	34.179	3,787,667
2022-08-23	40.250	41.100	39.650	39.800	33.923	4,671,444
2022-08-22	41.000	41.350	39.950	40.700	34.690	1,637,560
2022-08-19	41.500	41.500	39.750	40.750	34.733	1,742,424
2022-08-18	41.650	42.300	41.000	41.100	35.031	1,542,930
2022-08-17	42.500	43.000	42.000	42.500	36.225	2,263,703
2022-08-16	41.400	42.850	41.400	42.500	36.225	3,643,273
2022-08-15	41.500	42.100	41.400	42.050	35.841	2,305,822
2022-08-12	41.750	42.000	41.100	41.700	35.543	2,262,692
2022-08-11	40.950	41.750	40.200	41.350	35.245	3,495,625
2022-08-10	40.400	40.650	39.500	40.100	34.179	3,517,844
2022-08-09	40.750	41.250	39.750	40.400	34.435	2,181,893
2022-08-08	41.600	41.700	40.400	40.750	34.733	3,186,400
2022-08-05	41.200	41.850	40.800	41.600	35.458	5,488,855
2022-08-04	41.400	41.700	39.550	40.750	34.733	8,076,336
2022-08-03	43.450	43.500	39.750	41.450	35.330	13,709,033
2022-08-02	43.900	44.000	42.750	43.500	37.077	2,583,500
2022-08-01	44.600	45.400	44.350	44.600	38.015	3,438,737
2022-07-29	45.300	45.900	44.550	44.850	38.228	2,663,370
2022-07-28	45.800	46.200	45.450	45.800	39.037	2,932,420
2022-07-27	46.300	46.300	44.800	45.800	39.037	9,900,405
2022-07-26	46.950	47.250	45.800	46.800	39.890	4,379,921
2022-07-25	48.600	48.600	45.750	47.150	40.188	6,131,050
2022-07-22	51.750	51.750	46.950	48.650	41.467	8,634,197
2022-07-21	52.250	52.900	51.500	51.650	44.024	2,927,033
2022-07-20	51.750	52.450	51.550	52.200	44.492	2,101,610
2022-07-19	52.150	52.250	50.600	51.100	43.555	4,404,017
2022-07-18	53.500	53.500	51.200	52.500	44.748	2,886,041
2022-07-15	53.200	53.700	51.900	52.300	44.578	1,595,412
2022-07-14	52.700	53.800	52.450	53.250	45.387	1,266,100
2022-07-13	53.700	54.350	53.000	53.250	45.387	1,367,670
2022-07-12	53.600	54.150	52.950	53.450	45.558	1,620,397
2022-07-11	54.950	54.950	53.850	54.200	46.197	1,587,079
2022-07-08	55.500	56.200	54.700	55.050	46.922	1,252,591
2022-07-07	54.200	55.900	54.000	54.800	46.709	2,707,677
2022-07-06	54.550	56.000	53.900	55.250	47.092	1,906,150
2022-07-05	55.500	56.200	54.400	55.250	47.092	2,079,451
2022-07-04	54.850	55.700	54.200	54.950	46.836	1,575,609
2022-06-30	55.250	56.300	54.550	55.350	47.177	2,843,186
2022-06-29	55.900	57.200	55.600	55.850	47.604	2,774,100
2022-06-28	57.600	58.000	56.750	58.000	49.436	2,837,603
2022-06-27	57.150	58.200	56.600	57.300	48.839	3,364,525
2022-06-24	56.350	57.300	55.750	56.650	48.285	2,454,863
2022-06-23	56.000	56.550	54.950	56.150	47.859	4,697,530
2022-06-22	57.000	57.550	54.150	54.650	46.581	5,336,394
2022-06-21	56.550	57.500	56.100	57.400	48.925	1,538,850
2022-06-20	57.300	58.300	56.750	58.000	48.720	2,818,400
2022-06-17	55.800	57.900	55.800	57.350	48.174	3,959,911
2022-06-16	57.350	58.550	56.750	57.200	48.048	1,709,155
2022-06-15	57.950	58.700	57.300	57.950	48.678	3,655,700
2022-06-14	56.300	58.900	56.300	58.600	49.224	2,388,217
2022-06-13	57.750	59.250	57.400	58.400	49.056	9,445,691
2022-06-10	59.200	60.700	58.300	60.000	50.400	10,617,876
2022-06-09	61.000	61.450	59.450	60.200	50.568	3,613,865
2022-06-08	60.000	61.050	59.650	60.500	50.820	5,242,673
2022-06-07	59.050	59.650	58.300	59.450	49.938	4,001,906
2022-06-06	58.350	59.150	57.600	59.050	49.602	5,552,368

← NewerPage 18 of 21 · 1,235 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.