Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	59.400	59.550	57.950	58.500	49.140	5,728,229
2022-06-01	57.250	59.200	56.050	58.950	49.518	16,653,258
2022-05-31	52.400	55.700	52.400	55.700	46.788	11,699,048
2022-05-30	51.200	52.400	51.000	52.400	44.016	3,287,735
2022-05-27	51.700	51.750	50.200	51.050	42.882	2,440,078
2022-05-26	51.850	51.850	50.350	50.900	42.756	3,384,400
2022-05-25	51.850	52.700	51.600	52.200	43.848	1,785,293
2022-05-24	52.000	53.100	50.850	51.400	43.176	2,653,828
2022-05-23	52.900	53.850	51.500	51.950	43.638	4,618,505
2022-05-20	50.600	52.000	50.600	51.900	43.596	4,965,724
2022-05-19	51.500	51.500	49.700	50.650	42.546	3,172,010
2022-05-18	51.300	52.900	50.700	51.900	43.596	3,019,634
2022-05-17	51.000	52.200	50.650	51.050	42.882	3,602,433
2022-05-16	51.100	51.250	50.300	51.000	42.840	3,012,908
2022-05-13	49.900	51.350	49.600	51.150	42.966	4,372,429
2022-05-12	49.800	51.000	49.500	50.900	42.756	2,493,285
2022-05-11	48.750	50.750	48.350	50.750	42.630	2,978,400
2022-05-10	47.900	49.350	47.150	49.000	41.160	3,406,183
2022-05-06	49.600	51.400	49.050	49.750	41.790	3,616,187
2022-05-05	51.950	52.400	50.300	51.300	43.092	1,846,045
2022-05-04	51.250	51.800	50.350	50.600	42.504	1,168,818
2022-05-03	52.050	52.900	50.600	52.450	44.058	1,055,705
2022-04-29	52.600	52.700	49.150	52.300	43.932	2,009,833
2022-04-28	51.050	51.650	50.150	50.950	42.798	1,261,146
2022-04-27	49.600	51.000	48.900	50.700	42.588	1,197,886
2022-04-26	49.600	51.250	48.000	49.850	41.874	4,127,103
2022-04-25	50.550	52.100	50.000	50.900	42.756	1,579,246
2022-04-22	51.950	53.300	50.350	52.150	43.806	1,393,686
2022-04-21	52.750	53.800	50.550	51.950	43.638	2,113,585
2022-04-20	52.400	53.300	51.900	52.750	44.310	1,618,537
2022-04-19	52.200	53.500	52.000	52.650	44.226	3,019,700
2022-04-14	52.900	55.250	52.250	54.100	45.444	5,779,000
2022-04-13	51.650	52.200	49.900	51.900	43.596	3,619,700
2022-04-12	50.650	51.950	50.000	50.950	42.798	1,878,297
2022-04-11	52.600	52.650	50.300	51.200	43.008	3,735,335
2022-04-08	51.550	52.850	51.550	52.600	44.184	3,097,063
2022-04-07	53.100	54.850	52.100	52.850	44.394	2,061,870
2022-04-06	54.200	55.900	53.550	54.050	45.402	2,271,834
2022-04-04	55.800	56.650	55.000	55.450	46.578	2,891,300
2022-04-01	55.100	55.400	53.850	55.400	46.536	1,518,924
2022-03-31	56.050	56.900	54.700	55.400	46.536	1,636,249
2022-03-30	56.250	56.500	54.600	56.050	47.082	2,466,871
2022-03-29	54.000	55.400	53.850	55.300	46.452	3,567,800
2022-03-28	54.650	54.950	53.000	54.750	45.990	4,646,600
2022-03-25	56.650	56.650	54.000	54.650	45.906	13,416,246
2022-03-24	57.600	57.600	55.550	56.850	47.754	6,219,829
2022-03-23	55.000	56.500	54.700	55.900	46.956	15,394,950
2022-03-22	50.000	53.700	50.000	53.650	45.066	4,609,141
2022-03-21	50.050	52.250	49.650	50.100	42.084	5,311,124
2022-03-18	50.200	51.800	49.000	51.300	43.092	9,613,967
2022-03-17	53.000	55.400	50.000	51.650	43.386	18,805,366
2022-03-16	44.200	50.750	43.000	50.500	42.420	9,931,950
2022-03-15	45.000	46.300	43.700	44.350	37.254	4,913,559
2022-03-14	48.600	50.800	46.050	46.300	38.892	5,062,877
2022-03-11	49.100	49.500	47.200	49.100	41.244	4,288,849
2022-03-10	49.150	50.050	48.750	49.250	41.370	4,390,165
2022-03-09	49.000	49.800	47.300	48.050	40.362	8,535,280
2022-03-08	49.650	52.000	49.650	50.000	42.000	7,076,911
2022-03-07	51.450	52.100	50.100	50.950	42.798	9,046,574
2022-03-04	53.800	53.800	50.850	51.750	43.470	4,903,730

← NewerPage 19 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.