Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.210	24.090	22.910	23.850	23.116	2,689,913
2023-10-26	23.010	23.690	22.810	23.190	22.476	1,497,900
2023-10-25	23.420	23.700	22.460	23.080	22.370	1,663,700
2023-10-24	22.760	23.500	22.500	23.400	22.680	1,573,655
2023-10-23	22.900	23.700	22.600	22.760	22.060	1,581,046
2023-10-20	23.230	23.610	23.060	23.120	22.409	1,255,300
2023-10-19	23.230	23.450	23.000	23.220	22.506	1,230,417
2023-10-18	24.050	24.150	23.160	23.320	22.602	1,436,700
2023-10-17	24.500	24.660	23.570	23.890	23.155	1,624,713
2023-10-16	24.700	24.860	24.000	24.360	23.610	3,063,221
2023-10-13	24.550	24.780	24.230	24.560	23.804	2,359,689
2023-10-12	24.000	24.490	23.690	24.380	23.630	3,074,582
2023-10-11	23.280	24.000	23.130	23.610	22.884	2,162,107
2023-10-10	23.110	23.450	23.040	23.240	22.525	1,367,794
2023-10-09	23.310	23.800	22.940	23.160	22.447	1,188,922
2023-09-28	23.890	23.890	23.000	23.220	22.506	1,411,473
2023-09-27	23.340	23.760	23.200	23.670	22.942	1,250,200
2023-09-26	23.460	23.820	23.260	23.300	22.583	1,245,600
2023-09-25	22.830	23.770	22.780	23.460	22.738	3,147,531
2023-09-22	22.650	22.880	22.330	22.810	22.108	2,310,947
2023-09-21	23.430	23.430	22.860	22.880	22.176	1,878,140
2023-09-20	23.610	23.690	23.330	23.450	22.728	1,573,100
2023-09-19	23.850	23.970	23.410	23.550	22.825	1,926,500
2023-09-18	23.350	24.140	23.030	23.800	23.068	5,623,649
2023-09-15	22.200	23.480	22.090	23.300	22.583	6,557,292
2023-09-14	21.850	22.280	21.800	22.130	21.449	1,538,971
2023-09-13	22.100	22.240	21.640	21.890	21.216	1,347,513
2023-09-12	22.100	22.230	21.600	22.150	21.468	2,006,571
2023-09-11	20.850	22.400	20.850	22.250	21.565	6,383,602
2023-09-08	20.570	21.200	20.360	20.800	20.160	1,209,339
2023-09-07	21.220	21.220	20.550	20.600	19.966	1,288,726
2023-09-06	20.920	21.180	20.700	21.040	20.393	1,471,108
2023-09-05	20.960	21.050	20.680	20.940	20.296	2,188,616
2023-09-04	21.400	21.700	20.900	20.980	20.334	1,688,400
2023-09-01	21.370	21.430	21.100	21.170	20.519	838,300
2023-08-31	21.370	21.500	21.160	21.330	20.674	1,564,964
2023-08-30	21.290	21.700	21.060	21.410	20.751	1,776,935
2023-08-29	20.670	21.660	20.520	21.270	20.616	2,194,700
2023-08-28	21.880	22.000	20.550	20.670	20.034	2,854,355
2023-08-25	20.880	21.220	20.520	20.930	20.286	1,841,961
2023-08-24	20.660	21.190	20.400	20.920	20.276	2,178,212
2023-08-23	21.060	21.290	20.600	20.660	20.024	1,532,300
2023-08-22	21.060	21.340	20.820	21.220	20.567	2,126,900
2023-08-21	20.760	21.810	20.520	21.130	20.480	3,156,859
2023-08-18	21.470	21.470	20.800	20.900	20.257	1,849,500
2023-08-17	20.980	21.430	20.820	21.300	20.645	3,217,955
2023-08-16	21.030	21.440	20.830	21.050	20.402	2,478,800
2023-08-15	20.990	21.150	20.760	21.040	20.393	2,193,500
2023-08-14	20.530	21.050	20.050	20.990	20.344	3,344,940
2023-08-11	20.630	20.990	20.330	20.370	19.743	3,347,506
2023-08-10	20.080	20.690	19.910	20.570	19.937	3,303,100
2023-08-09	20.070	20.350	19.840	20.110	19.491	2,763,365
2023-08-08	20.020	20.500	19.570	20.110	19.491	4,843,986
2023-08-07	21.100	21.300	19.810	20.100	19.482	7,233,899
2023-08-04	21.800	22.100	21.070	21.300	20.645	3,277,403
2023-08-03	21.830	22.690	21.450	21.790	21.120	2,780,826
2023-08-02	21.890	22.150	21.440	21.680	21.013	4,104,435
2023-08-01	23.160	23.300	21.400	21.810	21.139	5,604,595
2023-07-31	23.790	23.890	22.900	23.120	22.409	2,258,165
2023-07-28	23.010	23.800	22.790	23.660	22.932	2,551,805

← NewerPage 13 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.