Gushengtang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	30.100	32.000	29.700	30.250	27.261	1,977,100
2022-05-31	29.100	32.000	29.100	32.000	28.838	527,900
2022-05-30	29.250	30.050	28.850	29.900	26.945	571,400
2022-05-27	28.850	29.300	28.250	29.000	26.134	484,900
2022-05-26	27.650	29.900	27.650	28.550	25.729	1,964,200
2022-05-25	27.500	28.850	27.500	28.400	25.594	827,700
2022-05-24	30.700	30.700	26.900	27.550	24.828	908,400
2022-05-23	30.600	30.600	28.000	29.350	26.450	997,200
2022-05-20	29.050	30.500	29.050	30.300	27.306	156,900
2022-05-19	28.650	30.650	28.650	29.950	26.990	271,200
2022-05-18	29.900	30.100	28.750	29.900	26.945	616,200
2022-05-17	28.100	29.750	28.100	29.550	26.630	303,400
2022-05-16	30.100	30.100	27.900	28.600	25.774	319,400
2022-05-13	27.800	29.100	27.650	28.750	25.909	594,300
2022-05-12	28.300	30.100	27.650	27.800	25.053	962,200
2022-05-11	30.050	30.900	28.550	28.700	25.864	546,400
2022-05-10	28.550	31.500	28.550	30.050	27.081	491,800
2022-05-06	28.800	31.950	28.800	31.600	28.477	828,000
2022-05-05	28.700	32.750	28.700	29.800	26.855	498,300
2022-05-04	30.000	32.600	30.000	31.800	28.658	102,372
2022-05-03	31.550	32.650	31.250	31.950	28.793	19,700
2022-04-29	34.500	34.500	31.850	32.500	29.288	152,600
2022-04-28	29.550	32.750	29.550	32.500	29.288	30,600
2022-04-27	28.300	32.250	28.300	31.050	27.982	879,900
2022-04-26	28.000	30.750	28.000	30.300	27.306	866,000
2022-04-25	29.900	30.850	27.550	29.200	26.315	229,800
2022-04-22	27.900	31.450	27.900	30.950	27.892	144,300
2022-04-21	29.000	29.600	28.050	28.750	25.909	55,900
2022-04-20	29.600	29.600	28.750	29.350	26.450	76,400
2022-04-19	30.050	30.050	28.700	29.350	26.450	368,300
2022-04-14	28.700	30.350	28.700	29.750	26.810	259,300
2022-04-13	28.200	28.950	27.800	28.150	25.368	119,600
2022-04-12	28.500	29.600	27.450	28.750	25.909	102,800
2022-04-11	30.650	30.650	28.650	28.650	25.819	195,700
2022-04-08	31.200	31.500	30.500	31.500	28.387	114,700
2022-04-07	32.300	32.650	31.050	31.100	28.027	744,400
2022-04-06	31.350	33.100	30.300	32.300	29.108	541,500
2022-04-04	30.750	31.850	30.250	31.450	28.342	289,100
2022-04-01	29.000	30.750	29.000	30.750	27.711	83,200
2022-03-31	30.500	30.900	29.050	29.500	26.585	248,300
2022-03-30	30.300	31.450	29.500	30.600	27.576	785,100
2022-03-29	28.500	30.450	28.500	30.000	27.035	294,000
2022-03-28	28.500	30.350	28.000	28.450	25.639	201,900
2022-03-25	31.050	31.250	28.000	29.900	26.945	498,000
2022-03-24	30.000	31.850	30.000	31.500	28.387	210,400
2022-03-23	30.400	32.300	29.750	30.750	27.711	350,900
2022-03-22	30.050	31.200	29.650	30.400	27.396	75,000
2022-03-21	31.000	32.900	30.150	30.450	27.441	131,800
2022-03-18	30.550	31.700	26.550	31.000	27.937	591,600
2022-03-17	26.550	31.250	26.550	30.350	27.351	1,604,300
2022-03-16	22.000	26.650	19.940	26.450	23.836	1,741,800
2022-03-15	28.850	29.600	14.860	20.750	18.700	4,444,600
2022-03-14	31.900	31.900	27.200	28.850	25.999	358,016
2022-03-11	33.500	33.500	28.400	31.900	28.748	1,214,300
2022-03-10	36.550	36.550	32.400	34.000	30.640	427,200
2022-03-09	37.000	38.500	33.700	35.000	31.541	753,400
2022-03-08	40.950	42.800	37.350	39.000	35.146	411,800
2022-03-07	42.300	44.200	39.550	40.750	36.723	724,100
2022-03-04	41.600	43.700	38.800	42.300	38.120	412,400
2022-03-03	40.700	41.750	38.500	41.550	37.444	95,900

← NewerPage 19 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.