Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	23.330	23.400	21.580	21.760	21.090	4,097,537
2024-01-19	23.700	23.740	23.120	23.360	22.641	2,974,157
2024-01-18	23.590	23.790	22.760	23.700	22.971	4,967,300
2024-01-17	24.280	24.530	23.350	23.470	22.748	6,898,157
2024-01-16	23.750	24.500	23.650	24.380	23.630	3,983,415
2024-01-15	23.250	24.080	23.010	23.790	23.058	4,335,019
2024-01-12	23.490	24.080	23.110	23.180	22.467	2,600,708
2024-01-11	23.410	23.550	23.050	23.480	22.758	3,409,719
2024-01-10	23.610	23.610	23.000	23.260	22.544	1,953,002
2024-01-09	22.940	23.880	22.760	23.470	22.748	4,207,000
2024-01-08	23.630	23.630	22.850	22.930	22.224	3,229,631
2024-01-05	24.000	24.090	23.500	23.610	22.884	2,967,200
2024-01-04	24.210	24.300	23.550	24.030	23.291	3,957,857
2024-01-03	24.310	24.750	24.020	24.230	23.484	8,252,436
2024-01-02	23.200	24.210	23.000	24.100	23.358	10,226,612
2023-12-29	22.530	23.450	22.530	23.150	22.438	6,575,526
2023-12-28	22.040	22.770	21.980	22.560	21.866	7,686,356
2023-12-27	21.690	22.160	21.560	22.040	21.362	3,862,633
2023-12-26	21.830	22.280	21.620	21.710	21.042	4,056,308
2023-12-25	21.040	22.300	21.000	21.920	21.246	6,895,026
2023-12-22	21.310	21.380	21.000	21.080	20.431	3,585,854
2023-12-21	21.470	21.590	21.060	21.300	20.645	3,581,700
2023-12-20	22.270	22.360	21.560	21.640	20.974	3,906,000
2023-12-19	22.310	22.320	21.800	22.290	21.604	2,621,100
2023-12-18	22.530	22.920	22.170	22.290	21.604	2,910,900
2023-12-15	22.860	22.990	22.380	22.530	21.837	4,573,700
2023-12-14	23.220	23.380	22.830	22.840	22.137	2,594,282
2023-12-13	22.920	23.100	22.700	22.900	22.195	4,857,264
2023-12-12	23.650	24.090	22.860	23.010	22.302	7,141,557
2023-12-11	22.900	23.670	22.900	23.390	22.670	5,030,070
2023-12-08	22.540	23.390	22.410	23.060	22.350	5,986,184
2023-12-07	22.860	23.230	22.640	22.730	22.031	3,940,303
2023-12-06	22.830	23.360	22.600	22.900	22.195	3,024,800
2023-12-05	22.900	23.260	22.800	22.910	22.205	3,479,626
2023-12-04	23.480	23.480	22.880	22.890	22.186	3,628,000
2023-12-01	24.300	24.450	23.310	23.390	22.670	6,332,700
2023-11-30	23.900	24.600	23.900	24.260	23.514	3,217,200
2023-11-29	24.250	24.640	23.900	24.180	23.436	4,060,700
2023-11-28	23.800	24.300	23.400	24.140	23.397	6,099,615
2023-11-27	23.810	24.050	23.370	23.750	23.019	4,692,216
2023-11-24	23.950	24.050	23.450	23.810	23.077	4,939,926
2023-11-23	24.200	24.450	23.400	24.000	23.262	5,991,700
2023-11-22	24.150	24.500	23.640	24.200	23.455	5,900,677
2023-11-21	24.370	25.080	23.900	24.390	23.640	8,652,928
2023-11-20	23.950	24.000	23.390	23.770	23.039	3,032,107
2023-11-17	23.540	23.960	23.350	23.950	23.213	2,237,641
2023-11-16	23.680	23.870	23.430	23.540	22.816	1,851,094
2023-11-15	24.030	24.290	23.460	23.670	22.942	3,438,257
2023-11-14	23.810	24.150	23.590	23.740	23.010	3,074,734
2023-11-13	24.200	24.250	23.420	23.890	23.155	3,720,635
2023-11-10	24.280	24.610	23.880	24.150	23.407	3,418,460
2023-11-09	25.000	25.390	24.360	24.410	23.659	3,645,100
2023-11-08	24.620	25.390	24.490	25.010	24.240	4,281,822
2023-11-07	24.280	25.030	24.280	24.610	23.853	2,611,350
2023-11-06	24.870	25.010	24.000	24.600	23.843	4,998,200
2023-11-03	24.250	24.910	23.870	24.020	23.281	4,257,600
2023-11-02	25.170	25.340	24.010	24.250	23.504	6,355,860
2023-11-01	25.700	25.960	24.970	25.080	24.308	3,162,000
2023-10-31	25.700	26.350	25.250	25.700	24.909	5,374,986
2023-10-30	23.850	24.930	23.840	24.800	24.037	3,903,613

← NewerPage 12 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.