Shenzhen - Delayed Quote
CNY
Guangdong Zhongsheng Pharmaceutical Co., Ltd. (002317.SZ)
23.40
+1.38
(+6.27%)
As of 11:47:15 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
23.84
23.52
21.81
23.40
23.40
20,403,040
Oct 30, 2026
23.84
24.20
21.99
22.02
22.02
34,488,394
Oct 29, 2026
23.59
23.88
23.13
23.63
23.63
15,687,975
Oct 28, 2026
23.50
24.37
23.10
23.76
23.76
24,776,554
Oct 27, 2026
26.40
26.67
23.90
23.90
23.90
36,964,003
Oct 26, 2026
25.79
27.25
25.77
26.55
26.55
28,104,693
Oct 23, 2026
25.70
26.68
25.33
25.97
25.97
33,393,384
Oct 22, 2026
26.71
27.69
25.79
25.95
25.95
27,998,877
Oct 21, 2026
27.36
27.94
26.59
26.79
26.79
28,469,151
Oct 20, 2026
27.51
27.78
26.53
27.28
27.28
28,784,384
Oct 19, 2026
26.42
28.50
26.10
27.94
27.94
38,565,720
Oct 16, 2026
27.09
27.68
26.16
26.48
26.48
36,489,859
Oct 15, 2026
26.83
27.36
26.17
26.53
26.53
36,306,152
Oct 14, 2026
25.31
27.76
25.09
27.01
27.01
53,551,838
Oct 13, 2026
25.79
25.90
24.38
25.49
25.49
31,641,537
Oct 12, 2026
25.40
27.51
25.20
25.80
25.80
52,446,437
Oct 9, 2026
24.02
25.49
23.70
25.49
25.49
49,414,943
Oct 8, 2026
24.59
24.69
23.09
23.17
23.17
28,200,383
Sep 30, 2026
22.88
24.63
22.80
24.03
24.03
32,728,222
Sep 29, 2026
23.00
23.55
22.60
22.79
22.79
15,358,941
Sep 28, 2026
23.35
23.60
22.78
23.11
23.11
15,519,379
Sep 24, 2026
24.78
24.90
23.30
23.35
23.35
22,678,885
Sep 23, 2026
25.76
25.77
24.85
24.92
24.92
17,804,200
Sep 22, 2026
25.64
26.50
25.47
25.51
25.51
30,826,134
Sep 21, 2026
24.33
25.59
24.33
25.46
25.46
28,385,653
Sep 18, 2026
24.50
25.02
24.03
24.22
24.22
19,931,099
Sep 17, 2026
24.59
25.05
24.43
24.64
24.64
10,699,399
Sep 16, 2026
24.73
25.05
24.60
24.68
24.68
10,135,490
Sep 15, 2026
24.85
25.13
24.40
24.80
24.80
14,806,803
Sep 14, 2026
23.35
25.05
23.21
24.89
24.89
29,334,569
Sep 11, 2026
24.00
24.48
23.31
23.39
23.39
17,784,364
Sep 10, 2026
24.81
24.97
24.11
24.22
24.22
17,376,173
Sep 9, 2026
25.84
26.00
24.86
25.01
25.01
18,018,209
Sep 8, 2026
25.35
26.19
25.12
25.91
25.91
23,041,838
Sep 7, 2026
24.50
25.29
24.46
25.03
25.03
15,852,200
Sep 4, 2026
25.04
25.13
24.51
24.64
24.64
9,969,788
Sep 3, 2026
24.36
25.14
24.36
24.89
24.89
14,535,429
Sep 2, 2026
24.90
25.07
24.13
24.43
24.43
16,262,273
Sep 1, 2026
25.09
25.09
24.61
24.81
24.81
11,158,968
Aug 31, 2026
25.46
25.61
24.65
24.97
24.97
15,589,600
Aug 28, 2026
26.10
26.54
25.62
25.85
25.85
13,519,296
Aug 27, 2026
24.61
26.19
24.43
26.10
26.10
28,959,831
Aug 26, 2026
25.37
25.57
24.40
24.62
24.62
23,009,910
Aug 25, 2026
24.06
25.57
23.39
25.49
25.49
39,100,121
Aug 24, 2026
26.00
26.39
25.17
25.34
25.34
25,256,590
Aug 21, 2026
26.65
26.88
25.45
26.17
26.17
36,673,768
Aug 20, 2026
28.00
28.75
27.14
27.39
27.39
47,799,988
Aug 19, 2026
28.26
28.59
27.06
27.23
27.23
27,049,805
Aug 18, 2026
28.23
28.84
27.65
28.49
28.49
34,490,947
Aug 17, 2026
27.51
28.36
26.68
28.24
28.24
37,352,346
Aug 14, 2026
28.49
28.90
27.10
27.45
27.45
55,051,861
Aug 13, 2026
27.84
29.92
27.39
29.00
29.00
69,500,456
Aug 12, 2026
28.14
29.73
27.87
27.95
27.95
48,174,256
Aug 11, 2026
27.65
29.78
27.21
28.43
28.43
54,173,285
Aug 10, 2026
28.79
28.80
27.39
27.78
27.78
49,346,153
Aug 7, 2026
27.48
28.68
27.12
28.58
28.58
52,437,529
Aug 6, 2026
27.72
27.95
27.03
27.40
27.40
30,627,829
Aug 5, 2026
27.02
27.93
26.83
27.52
27.52
30,052,970
Aug 4, 2026
27.01
27.33
26.15
27.10
27.10
34,730,113
Aug 3, 2026
26.38
27.29
26.21
26.71
26.71
26,757,862
Jul 31, 2026
24.81
26.96
24.75
26.22
26.22
33,462,498
Jul 30, 2026
26.12
26.62
24.70
24.99
24.99
30,712,684
Jul 29, 2026
26.55
26.88
25.69
26.19
26.19
28,494,105
Jul 28, 2026
28.00
28.35
26.35
26.49
26.49
34,777,955
Jul 27, 2026
26.90
28.28
26.33
27.96
27.96
42,206,302
Jul 24, 2026
26.82
28.44
26.50
26.68
26.68
40,022,669
Jul 23, 2026
27.53
28.21
26.83
27.08
27.08
36,907,602
Jul 22, 2026
26.90
28.50
26.57
27.80
27.80
52,918,141
Jul 21, 2026
26.50
27.15
24.61
27.07
27.07
78,657,991
Jul 20, 2026
28.34
29.60
25.68
26.89
26.89
104,585,078
Jul 17, 2026
30.51
30.74
28.30
28.33
28.33
77,467,168
Jul 16, 2026
32.00
33.19
29.96
29.96
29.96
97,387,758
Jul 15, 2026
31.06
34.27
30.70
33.29
33.29
97,005,172
Jul 14, 2026
30.53
33.00
29.22
31.15
31.15
79,088,618
Jul 13, 2026
29.53
31.61
28.57
31.60
31.60
87,284,531
Jul 10, 2026
26.71
29.54
26.03
29.54
29.54
70,676,875
Jul 9, 2026
25.89
27.36
25.43
26.85
26.85
40,127,817
Jul 8, 2026
26.77
28.17
25.86
25.97
25.97
44,613,192
Jul 7, 2026
28.03
28.85
26.70
26.83
26.83
55,083,878
Jul 6, 2026
27.34
29.49
26.93
28.99
28.99
68,689,485
Jul 3, 2026
26.80
27.88
25.45
27.44
27.44
70,374,760
Jul 2, 2026
26.49
27.52
26.18
26.49
26.49
70,346,284
Jul 1, 2026
24.57
26.98
23.78
26.71
26.71
76,888,176
Jun 30, 2026
24.64
25.17
24.01
24.57
24.57
57,667,084
Jun 29, 2026
22.39
24.85
22.11
24.85
24.85
60,385,076
Jun 26, 2026
23.40
23.64
22.56
22.59
22.59
34,985,371
Jun 25, 2026
22.94
24.00
22.10
23.61
23.61
53,731,792
Jun 24, 2026
22.72
23.58
22.56
23.19
23.19
47,513,808
Jun 23, 2026
22.02
23.89
21.96
22.89
22.89
47,780,046
Jun 22, 2026
22.62
22.78
20.86
22.12
22.12
51,279,563
Jun 18, 2026
20.90
22.90
20.48
22.90
22.90
30,931,430
Jun 17, 2026
21.81
21.95
20.49
20.82
20.82
34,117,885
Jun 16, 2026
22.27
22.42
21.64
21.85
21.85
26,469,101
Jun 15, 2026
22.30
22.55
21.70
22.40
22.40
30,198,625
Jun 12, 2026
22.60
23.33
22.37
22.54
22.54
48,458,661
Jun 11, 2026
22.00
23.10
21.72
22.76
22.76
34,156,998
Jun 10, 2026
21.68
22.15
21.36
22.01
22.01
20,383,581
Jun 9, 2026
21.97
22.45
21.64
21.84
21.84
19,158,597
Jun 8, 2026
21.50
22.77
21.43
21.81
21.81
31,169,761
Jun 5, 2026
22.64
22.82
21.80
21.87
21.87
24,606,960
Jun 4, 2026
22.21
22.63
21.93
22.20
22.20
20,347,829
Jun 3, 2026
22.79
23.24
22.28
22.41
22.41
22,593,282
Jun 2, 2026
22.93
23.65
22.03
22.93
22.93
34,411,654
Jun 1, 2026
23.56
23.97
22.96
23.15
23.15
34,966,946
May 29, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
22.80
23.96
22.50
23.54
23.54
52,209,189
May 28, 2026
23.06
23.23
22.39
22.80
22.60
30,615,611
May 27, 2026
23.90
24.85
22.56
23.34
23.14
46,281,516
May 26, 2026
23.41
24.42
23.11
23.80
23.59
38,022,530
May 25, 2026
23.75
24.35
23.10
23.70
23.49
44,907,388
May 22, 2026
24.29
24.78
23.59
23.91
23.70
44,984,208
May 21, 2026
24.29
25.22
23.82
23.98
23.77
63,207,197
May 20, 2026
23.46
25.30
23.36
24.52
24.30
73,698,668
May 19, 2026
22.86
24.20
22.47
23.59
23.38
85,944,025
May 18, 2026
21.46
23.12
21.40
22.47
22.27
68,216,472
May 15, 2026
21.42
21.97
21.27
21.46
21.27
47,748,565
May 14, 2026
21.71
22.58
21.42
21.83
21.64
67,882,871
May 13, 2026
21.38
22.15
21.16
21.83
21.64
76,142,949
May 12, 2026
22.28
22.50
20.68
21.23
21.04
114,484,949
May 11, 2026
23.00
23.22
21.58
22.24
22.04
185,939,921
May 8, 2026
22.54
22.54
22.53
22.54
22.34
40,846,021
May 7, 2026
18.75
20.49
18.63
20.49
20.31
86,737,131
May 6, 2026
18.32
18.78
18.23
18.63
18.47
24,778,081
Apr 30, 2026
18.40
18.79
18.18
18.39
18.23
25,480,896
Apr 29, 2026
18.91
18.93
18.11
18.42
18.26
31,273,190
Apr 28, 2026
19.19
19.38
18.77
18.91
18.74
28,415,785
Apr 27, 2026
18.31
19.36
18.22
19.28
19.11
45,936,713
Apr 24, 2026
18.28
18.60
18.11
18.36
18.20
17,554,616
Apr 23, 2026
18.19
18.73
18.14
18.45
18.29
27,405,917
Apr 22, 2026
17.80
18.36
17.70
18.35
18.19
24,850,944
Apr 21, 2026
18.14
18.33
17.81
17.89
17.73
22,539,669
Apr 20, 2026
18.31
18.34
18.04
18.19
18.03
19,346,206
Apr 17, 2026
18.71
18.77
18.18
18.43
18.27
30,246,000
Apr 16, 2026
18.91
18.92
18.62
18.80
18.64
31,036,111
Apr 15, 2026
18.69
19.25
18.37
19.09
18.92
50,582,059
Apr 14, 2026
18.50
18.58
18.01
18.40
18.24
22,887,476
Apr 13, 2026
18.48
18.58
18.30
18.38
18.22
13,851,145
Apr 10, 2026
18.56
18.88
18.38
18.60
18.44
22,944,870
Apr 9, 2026
18.74
19.22
18.54
18.56
18.40
28,382,676
Apr 8, 2026
19.00
19.24
18.70
18.99
18.82
28,138,276
Apr 7, 2026
18.45
19.09
18.02
18.70
18.54
28,550,180
Apr 3, 2026
18.65
18.94
18.40
18.47
18.31
34,758,022
Apr 2, 2026
19.01
19.46
18.90
19.21
19.04
49,909,071
Apr 1, 2026
18.68
19.23
18.36
19.17
19.00
51,160,431
Mar 31, 2026
18.55
18.89
18.36
18.40
18.24
21,366,498
Mar 30, 2026
18.26
18.91
18.23
18.65
18.49
30,174,319
Mar 27, 2026
17.40
18.54
17.33
18.53
18.37
33,549,763
Mar 26, 2026
17.58
17.93
17.51
17.57
17.42
13,975,598
Mar 25, 2026
17.48
17.67
17.48
17.62
17.47
12,870,051
Mar 24, 2026
16.99
17.47
16.99
17.47
17.32
22,097,612
Mar 23, 2026
17.33
17.40
16.60
16.72
16.57
26,614,043
Mar 20, 2026
18.09
18.38
17.50
17.63
17.48
17,402,394
Mar 19, 2026
18.08
18.45
18.01
18.10
17.94
18,856,988
Mar 18, 2026
18.07
18.25
17.90
18.25
18.09
12,027,310
Mar 17, 2026
18.34
18.45
18.06
18.07
17.91
14,148,685
Mar 16, 2026
18.03
18.36
18.00
18.29
18.13
12,744,493
Mar 13, 2026
18.22
18.40
18.10
18.12
17.96
13,371,766
Mar 12, 2026
18.44
18.48
18.18
18.30
18.14
15,125,684
Mar 11, 2026
18.52
18.65
18.44
18.50
18.34
14,116,594
Mar 10, 2026
18.28
18.62
18.25
18.60
18.44
23,349,954
Mar 9, 2026
17.78
18.41
17.68
18.22
18.06
29,813,278
Mar 6, 2026
17.52
18.04
17.47
18.01
17.85
20,237,992
Mar 5, 2026
17.58
17.77
17.47
17.61
17.46
18,594,199
Mar 4, 2026
17.27
17.63
17.20
17.31
17.16
23,116,313
Mar 3, 2026
18.13
18.38
17.52
17.56
17.41
29,165,186
Mar 2, 2026
18.60
18.68
18.00
18.14
17.98
34,511,563
Feb 27, 2026
18.90
18.98
18.71
18.98
18.81
16,145,293
Feb 26, 2026
19.13
19.19
18.84
18.89
18.72
21,565,474
Feb 25, 2026
18.93
19.25
18.90
19.15
18.98
17,498,878
Feb 24, 2026
19.10
19.16
18.91
19.00
18.83
14,522,649
Feb 13, 2026
19.06
19.22
18.93
18.95
18.78
16,220,786
Feb 12, 2026
19.15
19.23
19.00
19.10
18.93
16,943,859
Feb 11, 2026
19.36
19.50
19.16
19.19
19.02
18,804,074
Feb 10, 2026
19.53
19.69
19.36
19.43
19.26
24,003,125
Feb 9, 2026
19.46
19.88
19.46
19.66
19.49
30,801,498
Feb 6, 2026
19.99
20.38
19.61
19.62
19.45
48,579,579
Feb 5, 2026
19.25
19.74
19.20
19.40
19.23
31,564,656
Feb 4, 2026
19.01
19.33
18.95
19.29
19.12
26,074,796
Feb 3, 2026
18.94
19.17
18.74
19.16
18.99
26,924,604
Feb 2, 2026
19.10
19.35
18.76
18.76
18.60
29,147,318
Jan 30, 2026
19.71
19.94
19.09
19.15
18.98
43,569,651
Jan 29, 2026
19.60
20.10
19.31
20.00
19.82
53,603,742
Jan 28, 2026
21.17
21.25
19.80
19.81
19.64
92,138,080
Jan 27, 2026
22.71
22.71
21.00
21.57
21.38
107,584,066
Jan 26, 2026
22.07
23.60
22.03
22.93
22.73
145,276,136
Jan 23, 2026
21.30
21.77
21.12
21.53
21.34
54,032,157
Jan 22, 2026
21.13
21.55
21.00
21.18
20.99
44,166,640
Jan 21, 2026
21.84
21.84
20.67
21.12
20.93
68,513,069
Jan 20, 2026
21.69
22.75
21.66
22.06
21.87
84,771,057
Jan 19, 2026
22.10
22.60
21.51
21.67
21.48
79,698,763
Jan 16, 2026
21.41
22.20
20.86
22.10
21.91
86,214,547
Jan 15, 2026
21.30
21.70
21.17
21.39
21.20
34,724,261
Jan 14, 2026
21.40
22.05
21.15
21.56
21.37
69,547,787
Jan 13, 2026
21.76
22.22
21.34
21.44
21.25
74,378,264
Jan 12, 2026
22.00
22.09
21.68
21.85
21.66
65,698,748
Jan 9, 2026
21.40
22.02
21.26
21.81
21.62
72,265,952
Jan 8, 2026
21.68
21.92
21.29
21.47
21.28
66,281,258
Jan 7, 2026
20.96
21.90
20.88
21.58
21.39
86,565,368
Jan 6, 2026
21.06
21.33
20.78
20.98
20.80
87,027,840
Jan 5, 2026
18.98
20.88
18.90
20.88
20.70
82,724,321
Dec 31, 2025
19.31
19.35
18.95
18.98
18.81
29,290,430
Dec 30, 2025
19.37
19.51
19.23
19.31
19.14
31,455,337
Dec 29, 2025
20.01
20.08
19.37
19.54
19.37
53,464,602
Dec 26, 2025
19.45
20.35
19.40
20.06
19.88
74,719,352
Dec 25, 2025
19.46
19.64
19.22
19.49
19.32
41,374,236
Dec 24, 2025
19.51
19.80
19.26
19.46
19.29
55,414,464
Dec 23, 2025
19.10
19.76
18.60
19.47
19.30
80,655,127
Dec 22, 2025
19.08
19.10
18.91
19.03
18.86
31,595,959
Dec 19, 2025
19.02
19.28
18.96
19.17
19.00
36,489,830
Dec 18, 2025
19.60
19.78
19.11
19.12
18.95
46,951,558
Dec 17, 2025
19.53
19.88
19.44
19.76
19.59
36,262,371
Dec 16, 2025
20.52
20.57
19.53
19.59
19.42
54,853,404
Dec 15, 2025
20.72
21.00
20.50
20.59
20.41
38,310,592
Dec 12, 2025
20.79
20.87
20.48
20.77
20.59
37,680,963
Dec 11, 2025
21.22
21.36
20.77
20.81
20.63
47,871,146
Dec 10, 2025
21.37
21.49
20.95
21.18
20.99
48,760,042
Dec 9, 2025
21.59
22.20
21.41
21.50
21.31
61,849,851
Dec 8, 2025
23.06
23.07
21.95
22.04
21.85
80,741,475
Dec 5, 2025
22.99
23.15
22.45
22.47
22.27
61,154,182
Dec 4, 2025
23.75
23.79
22.56
23.00
22.80
68,225,461
Dec 3, 2025
23.65
24.25
22.89
23.56
23.35
83,049,297
Dec 2, 2025
24.51
24.68
23.51
23.56
23.35
82,592,629
Dec 1, 2025
23.98
24.66
23.91
24.40
24.19
93,290,217
Nov 28, 2025
26.10
26.10
23.95
23.95
23.74
143,002,201
Nov 27, 2025
25.80
27.20
25.80
26.61
26.38
152,689,570
Nov 26, 2025
25.92
26.99
25.38
25.51
25.29
168,240,183
Nov 25, 2025
23.86
26.49
23.76
25.97
25.74
151,188,015
Nov 24, 2025
23.78
24.75
23.60
24.08
23.87
96,926,992
Nov 21, 2025
22.70
24.47
22.57
23.41
23.20
120,377,500
Nov 20, 2025
22.67
23.52
22.26
23.28
23.08
107,547,034
Nov 19, 2025
22.81
23.40
22.41
22.74
22.54
112,248,664
Nov 18, 2025
26.43
26.80
23.87
23.87
23.66
160,629,433
Nov 17, 2025
27.55
27.97
25.77
26.52
26.29
192,924,109
Nov 14, 2025
25.00
26.00
24.31
26.00
25.77
79,119,110
Nov 13, 2025
22.55
25.60
22.25
23.64
23.43
156,034,986
Nov 12, 2025
21.43
23.38
20.72
23.38
23.17
134,415,197
Nov 11, 2025
20.34
21.38
19.94
21.25
21.06
89,364,176
Nov 10, 2025
21.43
22.05
20.26
20.40
20.22
103,094,033
Nov 7, 2025
19.97
20.99
19.90
20.89
20.71
88,056,251
Nov 6, 2025
19.64
19.90
19.43
19.85
19.68
54,511,945
Nov 5, 2025
19.76
20.35
19.33
19.56
19.39
57,154,546
Nov 4, 2025
20.56
20.61
19.55
19.74
19.57
58,736,525
Nov 3, 2025
20.10
20.54
19.67
20.19
20.01
100,585,458
