Zhongsheng Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	53.950	54.900	53.400	54.000	45.360	1,855,000
2022-03-02	54.850	55.150	53.700	54.250	45.570	2,504,000
2022-03-01	53.850	55.450	53.800	55.000	46.200	2,674,022
2022-02-28	54.800	55.550	53.900	54.400	45.696	2,906,320
2022-02-25	54.750	55.150	54.050	54.500	45.780	2,590,572
2022-02-24	55.600	55.700	53.700	54.450	45.738	4,328,676
2022-02-23	56.500	56.500	55.750	56.000	47.040	968,459
2022-02-22	56.750	57.350	55.700	56.400	47.376	2,167,225
2022-02-21	58.500	58.650	57.000	57.600	48.384	3,506,626
2022-02-18	60.250	60.250	58.550	59.200	49.728	2,280,183
2022-02-17	58.000	60.250	57.950	60.250	50.610	3,132,500
2022-02-16	58.800	59.800	57.150	57.650	48.426	3,496,547
2022-02-15	57.950	58.750	57.400	58.300	48.972	1,912,220
2022-02-14	57.150	58.750	56.700	58.100	48.804	3,086,174
2022-02-11	59.050	59.100	56.500	57.200	48.048	3,738,906
2022-02-10	59.550	59.550	57.800	59.050	49.602	2,959,276
2022-02-09	60.100	60.100	58.350	59.000	49.560	2,675,563
2022-02-08	60.450	60.450	57.950	58.950	49.518	4,225,500
2022-02-07	60.400	60.800	58.800	60.050	50.442	3,093,742
2022-02-04	59.850	61.700	59.650	60.750	51.030	2,108,578
2022-01-31	60.000	63.550	59.300	59.650	50.106	1,251,500
2022-01-28	59.850	61.000	58.850	59.400	49.896	1,687,648
2022-01-27	60.900	61.300	59.150	59.950	50.358	1,401,608
2022-01-26	62.550	62.550	60.100	60.750	51.030	2,563,262
2022-01-25	62.300	63.500	62.000	62.550	52.542	2,106,429
2022-01-24	63.000	63.800	62.050	62.300	52.332	2,316,018
2022-01-21	62.000	63.750	61.250	63.050	52.962	4,465,864
2022-01-20	60.550	62.400	60.000	62.000	52.080	2,176,376
2022-01-19	63.450	63.900	60.900	61.400	51.576	2,529,325
2022-01-18	60.300	61.400	59.950	61.100	51.324	1,480,753
2022-01-17	61.300	61.650	59.800	60.250	50.610	1,700,824
2022-01-14	63.000	63.000	60.850	62.100	52.164	2,240,418
2022-01-13	61.050	62.900	60.700	62.300	52.332	5,405,609
2022-01-12	59.350	61.400	59.350	61.000	51.240	6,452,486
2022-01-11	59.450	59.600	57.600	58.250	48.930	3,595,200
2022-01-10	60.600	60.900	57.700	59.450	49.938	6,321,578
2022-01-07	59.700	61.300	58.950	60.950	51.198	3,303,849
2022-01-06	59.850	60.400	58.550	59.700	50.148	4,252,774
2022-01-05	60.350	60.700	59.500	59.850	50.274	3,289,100
2022-01-04	61.900	62.700	59.700	60.350	50.694	3,019,813
2022-01-03	60.800	61.450	59.600	59.750	50.190	453,500
2021-12-31	59.800	61.100	59.800	60.800	51.072	527,206
2021-12-30	60.500	60.900	59.200	59.750	50.190	909,221
2021-12-29	60.550	60.750	59.500	60.500	50.820	1,140,347
2021-12-28	60.000	61.450	59.100	60.850	51.114	1,578,500
2021-12-24	62.100	62.100	60.500	60.550	50.862	624,354
2021-12-23	60.950	62.200	60.950	61.400	51.576	1,161,023
2021-12-22	62.750	62.950	61.900	62.400	52.416	1,389,066
2021-12-21	61.200	62.450	60.850	61.950	52.038	2,328,705
2021-12-20	62.200	62.950	61.000	61.000	51.240	3,475,747
2021-12-17	63.100	63.350	62.600	63.000	52.920	2,646,535
2021-12-16	62.000	63.200	60.500	63.100	53.004	3,010,429
2021-12-15	62.700	63.750	61.800	62.600	52.584	3,397,142
2021-12-14	61.600	64.350	61.400	64.150	53.886	5,496,191
2021-12-13	62.250	63.000	61.400	61.800	51.912	4,900,097
2021-12-10	64.000	64.000	62.100	62.300	52.332	1,537,436
2021-12-09	63.500	64.450	62.800	64.000	53.760	2,058,593
2021-12-08	62.650	63.950	61.700	63.500	53.340	1,452,325
2021-12-07	63.000	63.600	62.000	62.650	52.626	5,725,672
2021-12-06	65.500	65.650	62.400	62.650	52.626	7,418,454

← NewerPage 20 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.