Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	39.200	39.400	37.750	38.350	34.560	1,767,700
2022-11-21	41.750	41.750	38.000	39.450	35.552	2,326,289
2022-11-18	43.000	45.950	41.650	41.700	37.579	1,502,803
2022-11-17	40.000	43.400	39.100	42.600	38.390	2,389,600
2022-11-16	38.850	40.750	38.750	40.000	36.047	1,203,100
2022-11-15	38.100	39.550	37.950	38.450	34.650	1,144,900
2022-11-14	39.050	39.450	38.050	38.150	34.380	1,143,800
2022-11-11	38.950	39.950	36.850	39.000	35.146	2,690,300
2022-11-10	35.850	37.250	35.700	36.150	32.578	1,102,700
2022-11-09	38.400	38.850	36.950	37.300	33.614	1,069,600
2022-11-08	39.600	39.600	38.350	38.500	34.696	1,163,500
2022-11-07	39.350	39.700	38.500	39.250	35.371	1,400,400
2022-11-04	36.250	39.450	36.100	39.350	35.462	2,014,600
2022-11-03	36.500	37.900	35.500	37.600	33.884	1,616,100
2022-11-02	34.850	38.350	34.750	38.050	34.290	2,806,450
2022-11-01	33.900	35.600	32.900	34.850	31.406	2,232,350
2022-10-31	33.050	34.600	32.900	33.300	30.009	1,088,900
2022-10-28	35.000	35.000	33.000	33.800	30.460	1,375,000
2022-10-27	34.100	34.300	33.400	34.050	30.685	1,214,700
2022-10-26	30.500	34.000	30.500	34.000	30.640	3,046,800
2022-10-25	32.000	32.500	30.200	31.900	28.748	1,961,000
2022-10-24	33.050	34.600	31.550	32.450	29.243	1,416,500
2022-10-21	29.500	33.450	29.500	33.350	30.054	1,080,500
2022-10-20	32.700	33.100	29.450	30.850	27.801	3,171,200
2022-10-19	33.000	34.150	32.600	33.550	30.235	1,686,100
2022-10-18	33.450	34.250	32.550	33.550	30.235	1,583,622
2022-10-17	31.150	34.000	30.000	34.000	30.640	2,673,700
2022-10-14	27.600	31.750	27.600	31.400	28.297	3,183,700
2022-10-13	27.500	28.500	26.550	28.000	25.233	2,101,600
2022-10-12	28.450	28.450	25.750	26.550	23.926	1,138,300
2022-10-11	29.850	29.850	25.400	27.150	24.467	1,723,600
2022-10-10	29.800	29.800	26.200	27.750	25.008	1,515,200
2022-10-07	28.500	29.350	26.500	27.050	24.377	734,400
2022-10-06	30.550	30.550	28.900	29.950	26.990	440,800
2022-10-05	28.200	30.250	28.200	29.300	26.405	643,800
2022-10-03	31.000	31.000	27.450	28.250	25.458	845,600
2022-09-30	28.500	30.950	27.300	29.300	26.405	658,200
2022-09-29	30.600	30.900	28.900	29.050	26.179	594,600
2022-09-28	31.450	31.450	30.100	30.200	27.216	1,226,840
2022-09-27	29.700	31.750	29.350	31.750	28.613	2,436,600
2022-09-26	28.000	30.100	27.700	30.100	27.126	3,149,500
2022-09-23	29.450	29.600	27.600	27.850	25.098	1,514,880
2022-09-22	30.550	30.550	29.150	29.500	26.585	1,359,424
2022-09-21	31.250	31.250	30.550	30.550	27.531	426,724
2022-09-20	30.900	31.450	30.400	30.900	27.847	907,900
2022-09-19	32.650	32.800	30.300	30.950	27.892	1,316,300
2022-09-16	33.400	33.500	31.600	31.950	28.793	5,218,848
2022-09-15	33.250	34.350	32.800	33.350	30.054	3,441,169
2022-09-14	34.550	35.000	33.500	33.850	30.505	941,769
2022-09-13	33.400	34.800	33.400	34.700	31.271	1,173,800
2022-09-09	33.150	34.250	32.900	33.600	30.280	2,259,200
2022-09-08	32.900	33.550	32.800	33.150	29.874	1,532,200
2022-09-07	33.050	33.250	32.500	32.800	29.559	1,397,100
2022-09-06	33.750	34.250	32.200	33.050	29.784	2,563,400
2022-09-05	34.300	34.900	33.700	34.250	30.866	1,385,100
2022-09-02	35.650	36.250	34.050	34.300	30.911	1,070,100
2022-09-01	35.450	36.850	34.850	35.650	32.127	1,284,900
2022-08-31	34.600	36.200	34.250	35.250	31.767	1,488,046
2022-08-30	35.250	35.250	34.250	34.600	31.181	1,273,900
2022-08-29	34.750	35.300	33.800	35.000	31.541	2,637,500

← NewerPage 17 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	1.1500 HKD
2026-06-24	0.6900 HKD
2025-09-11	0.3500 HKD
2025-06-24	0.4100 HKD
2024-09-05	0.1300 HKD
2023-10-19	0.4100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.