Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	23.230	23.360	22.850	23.060	22.350	1,127,962
2023-07-26	23.180	23.450	23.050	23.250	22.535	1,825,644
2023-07-25	23.070	23.400	22.600	23.170	22.457	2,795,197
2023-07-24	22.280	23.300	22.170	23.100	22.389	7,260,062
2023-07-21	21.920	22.600	21.700	22.050	21.372	1,779,806
2023-07-20	22.050	22.120	21.860	21.920	21.246	1,113,749
2023-07-19	22.110	22.320	21.850	21.910	21.236	1,333,400
2023-07-18	22.120	22.690	21.950	22.210	21.527	3,643,962
2023-07-17	22.320	22.450	21.690	22.120	21.439	3,036,181
2023-07-14	21.450	22.940	21.260	22.380	21.691	7,744,041
2023-07-13	21.770	21.820	20.700	21.380	20.722	8,672,186
2023-07-12	22.950	23.040	21.770	21.800	21.129	4,280,942
2023-07-11	22.590	23.050	22.450	22.970	22.263	3,947,330
2023-07-10	22.540	22.720	21.720	22.650	21.953	5,315,726
2023-07-07	22.800	23.160	22.070	22.580	21.885	5,937,451
2023-07-06	23.690	23.810	22.720	22.950	22.244	9,391,863
2023-07-05	24.350	25.630	23.270	24.100	23.358	11,568,938
2023-07-04	22.640	25.060	22.440	25.060	24.289	6,138,659
2023-07-03	23.340	23.850	22.710	22.780	22.079	3,319,000
2023-06-30	23.080	23.970	22.870	23.600	22.874	2,541,220
2023-06-29	24.000	24.000	22.980	23.100	22.389	2,883,719
2023-06-28	23.330	24.400	23.330	23.600	22.874	4,210,519
2023-06-27	22.310	23.580	21.950	23.210	22.496	3,970,164
2023-06-26	22.100	22.440	21.810	22.240	21.556	2,041,607
2023-06-21	22.400	22.540	22.090	22.090	21.410	1,637,300
2023-06-20	22.820	22.890	22.300	22.480	21.788	2,017,400
2023-06-19	23.500	23.640	22.710	22.820	22.118	2,781,663
2023-06-16	23.240	23.780	23.220	23.680	22.951	2,805,442
2023-06-15	22.800	23.380	22.690	23.250	22.535	2,868,780
2023-06-14	23.000	23.490	22.730	22.800	22.098	3,389,463
2023-06-13	24.570	24.570	22.750	23.000	22.292	6,180,804
2023-06-12	23.840	24.900	23.760	24.550	23.795	4,614,042
2023-06-09	23.600	24.070	23.490	23.820	23.087	3,180,309
2023-06-08	23.780	24.220	23.570	23.570	22.845	3,578,520
2023-06-07	24.640	24.640	23.800	24.070	23.329	2,082,012
2023-06-06	24.670	24.990	24.260	24.360	23.610	2,380,626
2023-06-05	24.950	25.000	23.950	24.690	23.930	4,081,073
2023-06-02	24.560	25.140	24.030	24.960	24.192	3,729,069
2023-06-01	24.750	25.950	24.250	24.520	23.766	3,175,311
2023-05-31	25.580	25.790	24.650	24.790	24.027	3,176,004
2023-05-30	26.390	26.760	25.500	25.700	24.909	3,145,246
2023-05-29	26.400	27.170	25.960	26.420	25.607	2,688,587
2023-05-26	26.400	26.400	25.760	26.360	25.549	1,747,584
2023-05-25	26.170	26.320	25.750	26.000	25.200	1,344,520
2023-05-24	26.400	26.670	25.950	26.220	25.413	2,001,581
2023-05-23	26.180	26.600	26.030	26.430	25.617	1,599,710
2023-05-22	26.110	26.780	26.060	26.100	25.297	2,084,384
2023-05-19	25.810	26.420	25.150	26.150	25.345	2,626,543
2023-05-18	25.880	26.150	25.200	25.460	24.677	1,467,016
2023-05-17	26.560	26.770	25.750	25.900	25.103	3,712,269
2023-05-16	26.100	27.290	25.970	26.580	25.762	3,909,646
2023-05-15	25.930	26.310	25.390	26.200	25.394	3,584,558
2023-05-12	25.160	26.150	25.160	25.930	25.132	3,362,153
2023-05-11	24.700	25.590	24.700	25.330	24.551	2,627,573
2023-05-10	24.190	25.250	24.040	25.030	24.260	4,781,585
2023-05-09	24.460	24.610	24.000	24.200	23.455	2,158,298
2023-05-08	24.830	25.250	24.360	24.620	23.862	2,143,708
2023-05-05	25.720	26.000	24.650	24.950	24.182	3,199,940
2023-05-04	26.300	26.760	25.570	25.690	24.900	2,705,618
2023-04-28	26.450	26.940	26.110	26.330	25.520	3,099,489

← NewerPage 14 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.