Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	27.730	28.040	26.810	27.100	26.441	6,462,600
2024-07-23	29.520	29.520	27.680	27.760	27.085	3,731,600
2024-07-22	29.200	29.850	28.900	29.480	28.763	3,171,867
2024-07-19	29.510	29.860	29.000	29.210	28.500	2,721,701
2024-07-18	29.590	30.020	29.120	29.630	28.910	2,083,600
2024-07-17	29.750	30.090	29.120	29.700	28.978	2,910,329
2024-07-16	29.880	30.170	29.610	29.950	29.222	1,688,000
2024-07-15	30.960	30.990	29.700	29.800	29.076	3,679,300
2024-07-12	30.260	31.550	30.250	31.160	30.402	4,049,700
2024-07-11	30.580	30.580	28.690	29.950	29.222	4,840,340
2024-07-10	30.610	30.900	30.000	30.160	29.427	1,625,600
2024-07-09	30.400	30.900	29.850	30.800	30.051	2,173,486
2024-07-08	31.500	31.500	30.330	30.510	29.768	2,178,025
2024-07-05	29.710	31.450	29.670	31.280	30.520	2,887,216
2024-07-04	30.380	30.600	29.660	29.780	29.056	2,470,390
2024-07-03	31.230	31.230	30.240	30.520	29.778	2,535,960
2024-07-02	31.220	31.930	31.080	31.250	30.490	2,271,472
2024-07-01	30.650	31.550	30.380	31.260	30.500	3,231,556
2024-06-28	31.060	31.830	30.630	30.700	29.954	3,506,352
2024-06-27	31.290	31.930	30.720	31.350	30.588	4,518,014
2024-06-26	31.550	31.800	30.610	31.140	30.383	6,457,030
2024-06-25	32.950	33.150	31.400	31.550	30.783	5,778,731
2024-06-24	33.500	33.780	32.960	33.060	32.256	2,500,422
2024-06-21	32.900	33.760	32.620	33.650	32.832	2,669,851
2024-06-20	33.210	34.070	32.680	32.870	32.071	2,691,894
2024-06-19	32.930	33.500	32.650	33.330	32.520	2,325,608
2024-06-18	33.200	33.700	32.460	32.900	32.100	2,991,712
2024-06-17	33.080	33.620	32.800	33.280	32.471	4,348,480
2024-06-14	33.000	33.300	32.450	33.200	32.393	3,355,741
2024-06-13	32.060	33.300	31.520	33.160	32.354	4,218,828
2024-06-12	31.000	32.240	30.580	31.960	31.183	3,246,873
2024-06-11	30.520	31.220	30.140	31.050	30.295	2,357,658
2024-06-07	31.240	31.490	30.250	30.370	29.632	3,001,401
2024-06-06	30.930	31.490	30.610	31.240	30.481	2,663,659
2024-06-05	30.720	31.340	30.290	30.810	30.061	2,473,895
2024-06-04	29.870	30.680	29.870	30.590	29.846	2,110,783
2024-06-03	30.060	31.130	29.810	30.150	29.417	2,756,831
2024-05-31	31.080	32.290	30.520	30.640	29.895	2,675,008
2024-05-30	30.960	31.550	30.220	30.680	29.934	3,557,090
2024-05-29	31.100	32.290	30.400	31.350	30.588	5,845,161
2024-05-28	30.290	30.800	29.830	30.110	29.378	1,273,750
2024-05-27	30.000	30.390	29.490	30.310	29.573	2,343,261
2024-05-24	30.050	30.880	29.800	29.860	29.134	2,730,200
2024-05-23	30.850	31.080	30.070	30.210	29.280	2,944,461
2024-05-22	30.910	30.930	30.280	30.620	29.678	2,600,866
2024-05-21	30.810	31.540	30.500	30.870	29.920	2,121,828
2024-05-20	31.400	31.580	30.660	30.850	29.901	3,989,557
2024-05-17	30.500	31.860	30.350	31.380	30.414	3,862,576
2024-05-16	30.830	31.230	30.470	30.620	29.678	3,722,354
2024-05-15	30.330	31.150	29.880	30.830	29.881	3,041,100
2024-05-14	30.240	30.650	30.040	30.210	29.280	1,688,013
2024-05-13	30.520	30.770	29.970	30.200	29.271	2,099,105
2024-05-10	30.780	31.070	30.560	30.630	29.688	1,958,466
2024-05-09	30.380	31.140	29.900	30.810	29.862	2,806,400
2024-05-08	30.690	30.740	29.920	30.120	29.193	3,452,538
2024-05-07	31.250	31.480	30.510	30.630	29.688	2,929,676
2024-05-06	30.550	31.600	29.810	31.250	30.288	3,811,794
2024-04-30	29.690	30.600	29.440	30.360	29.426	3,879,222
2024-04-29	28.490	30.080	28.470	29.920	28.999	5,297,955
2024-04-26	28.130	28.800	27.720	28.490	27.613	5,014,870

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.5260 CNY
2026-05-15	0.2670 CNY
2025-05-15	0.1350 CNY
2025-01-24	0.1350 CNY
2024-09-18	0.1450 CNY
2024-05-24	0.2000 CNY
2022-07-05	0.1852 CNY
2021-04-28	0.3720 CNY
2020-07-03	0.0919 CNY
2019-05-15	0.1900 CNY

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