Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	27.000	28.650	26.960	28.200	27.332	5,018,471
2024-04-24	26.920	27.280	26.600	27.280	26.441	3,321,500
2024-04-23	26.600	27.100	25.500	26.900	26.072	4,695,500
2024-04-22	26.200	27.150	25.960	26.400	25.588	5,111,822
2024-04-19	25.260	26.100	25.130	25.910	25.113	5,618,800
2024-04-18	27.100	27.300	25.300	25.400	24.618	6,917,400
2024-04-17	26.520	27.200	26.430	27.190	26.353	2,589,823
2024-04-16	27.010	27.430	26.440	26.440	25.626	2,392,749
2024-04-15	26.760	27.500	26.550	27.120	26.286	2,277,249
2024-04-12	26.810	27.200	26.500	26.720	25.898	2,271,795
2024-04-11	26.470	27.020	26.310	26.810	25.985	2,923,991
2024-04-10	26.710	26.980	26.300	26.400	25.588	1,568,251
2024-04-09	26.500	26.900	26.120	26.820	25.995	2,459,588
2024-04-08	26.290	27.100	26.100	26.590	25.772	3,859,337
2024-04-03	26.110	26.700	26.010	26.400	25.588	2,674,750
2024-04-02	26.250	26.490	26.090	26.190	25.384	2,479,281
2024-04-01	27.010	27.590	25.930	26.200	25.394	4,972,100
2024-03-29	27.000	27.130	26.150	27.130	26.295	1,839,700
2024-03-28	26.330	27.550	26.000	27.040	26.208	4,026,883
2024-03-27	26.410	26.900	26.260	26.330	25.520	3,040,457
2024-03-26	26.120	26.570	26.050	26.420	25.607	2,111,946
2024-03-25	26.270	26.800	26.140	26.330	25.520	2,700,611
2024-03-22	26.470	26.490	25.980	26.330	25.520	2,659,669
2024-03-21	26.650	27.120	26.370	26.640	25.820	3,053,000
2024-03-20	26.790	26.960	26.420	26.650	25.830	2,607,158
2024-03-19	27.390	27.390	26.750	26.770	25.946	3,155,875
2024-03-18	27.790	27.790	26.960	27.520	26.673	4,625,180
2024-03-15	26.640	28.430	26.640	28.000	27.138	5,981,738
2024-03-14	27.990	27.990	26.700	27.190	26.353	8,810,808
2024-03-13	24.980	25.900	24.930	25.660	24.870	5,083,300
2024-03-12	25.800	25.980	24.580	24.930	24.163	5,329,445
2024-03-11	24.810	25.840	24.500	25.810	25.016	4,313,700
2024-03-08	24.440	24.860	24.390	24.770	24.008	3,533,690
2024-03-07	25.190	25.230	24.320	24.440	23.688	3,702,700
2024-03-06	25.620	25.960	24.950	25.300	24.522	3,561,220
2024-03-05	25.660	26.580	25.600	25.820	25.026	3,824,848
2024-03-04	25.300	26.000	25.000	25.870	25.074	4,284,600
2024-03-01	25.360	25.500	24.490	25.330	24.551	4,389,442
2024-02-29	23.730	25.480	23.720	25.000	24.231	4,878,097
2024-02-28	24.140	24.800	23.800	23.820	23.087	4,462,011
2024-02-27	23.900	24.040	23.390	24.000	23.262	3,202,932
2024-02-26	23.470	24.500	23.330	23.990	23.252	4,001,584
2024-02-23	23.190	23.530	22.950	23.440	22.719	3,023,761
2024-02-22	23.040	23.540	22.770	23.150	22.438	4,023,995
2024-02-21	23.170	23.760	22.820	23.000	22.292	3,682,000
2024-02-20	23.350	23.600	22.880	23.320	22.602	2,997,416
2024-02-19	24.300	24.300	22.500	23.340	22.622	5,461,246
2024-02-08	23.650	25.380	23.380	23.480	22.758	9,259,758
2024-02-07	21.540	23.590	20.900	23.540	22.816	10,675,965
2024-02-06	19.900	21.580	19.650	21.580	20.916	6,582,775
2024-02-05	20.000	20.350	18.590	19.620	19.016	5,259,316
2024-02-02	21.140	21.290	19.570	20.140	19.520	4,722,883
2024-02-01	21.420	21.690	20.460	21.150	20.499	4,694,554
2024-01-31	21.660	21.950	21.250	21.570	20.906	3,551,800
2024-01-30	22.140	22.320	21.760	21.810	21.139	2,582,380
2024-01-29	22.850	22.850	21.800	22.200	21.517	2,933,422
2024-01-26	22.860	23.140	22.610	22.690	21.992	2,650,676
2024-01-25	22.680	23.060	22.080	22.860	22.157	3,304,500
2024-01-24	22.580	22.860	21.830	22.680	21.982	3,001,722
2024-01-23	21.800	22.620	21.610	22.450	21.759	3,972,615

← NewerPage 11 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.