Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	26.450	26.940	26.110	26.330	25.520	3,099,489
2023-04-27	25.450	26.800	25.450	26.450	25.636	6,462,313
2023-04-26	25.670	26.280	25.200	25.480	24.696	3,317,446
2023-04-25	26.050	26.070	25.100	25.690	24.900	5,064,310
2023-04-24	26.930	27.320	26.070	26.200	25.394	3,429,929
2023-04-21	27.120	27.580	26.810	26.870	26.043	4,316,903
2023-04-20	27.870	28.270	27.250	27.460	26.615	3,353,717
2023-04-19	28.030	28.400	27.580	27.760	26.906	3,506,538
2023-04-18	27.580	29.150	27.580	27.890	27.032	8,259,860
2023-04-17	27.770	28.700	27.390	27.700	26.848	5,551,921
2023-04-14	28.250	29.290	27.710	28.180	27.313	5,232,024
2023-04-13	27.310	28.300	27.030	27.910	27.051	4,684,821
2023-04-12	27.700	28.680	27.250	27.370	26.528	4,395,717
2023-04-11	27.420	27.990	27.330	27.610	26.760	4,193,416
2023-04-10	27.360	28.100	27.060	27.700	26.848	7,486,018
2023-04-07	25.090	27.600	25.080	27.600	26.751	7,759,304
2023-04-06	25.090	25.490	24.820	25.090	24.318	1,491,364
2023-04-04	24.980	25.100	24.680	25.080	24.308	1,609,669
2023-04-03	24.910	25.380	24.700	24.970	24.202	2,042,116
2023-03-31	24.320	25.250	24.110	24.910	24.144	3,446,250
2023-03-30	23.240	24.600	23.230	24.470	23.717	2,508,172
2023-03-29	23.800	24.030	23.300	23.470	22.748	1,736,899
2023-03-28	23.490	24.000	23.260	23.850	23.116	1,786,029
2023-03-27	23.650	23.840	23.320	23.500	22.777	1,065,302
2023-03-24	23.770	24.240	23.510	23.600	22.874	1,893,100
2023-03-23	24.040	24.350	23.730	23.800	23.068	1,188,760
2023-03-22	24.290	24.780	23.950	24.040	23.300	1,382,082
2023-03-21	23.670	24.350	23.660	24.280	23.533	1,463,445
2023-03-20	23.630	23.850	23.070	23.770	23.039	2,525,462
2023-03-17	24.710	24.860	23.600	23.600	22.874	4,160,307
2023-03-16	24.390	25.110	23.860	24.530	23.775	3,721,694
2023-03-15	23.950	25.530	23.900	24.240	23.494	5,193,200
2023-03-14	24.280	25.480	23.990	24.100	23.358	3,599,269
2023-03-13	23.970	24.350	23.600	24.280	23.533	2,613,799
2023-03-10	23.710	24.210	23.580	23.960	23.223	1,754,809
2023-03-09	23.990	24.100	23.640	23.880	23.145	2,286,148
2023-03-08	23.980	24.220	23.800	23.890	23.155	1,954,889
2023-03-07	24.930	25.050	24.030	24.100	23.358	2,400,770
2023-03-06	25.000	25.080	24.500	25.010	24.240	3,428,987
2023-03-03	25.010	25.510	24.800	24.880	24.114	3,354,521
2023-03-02	25.450	25.450	24.860	25.260	24.483	3,836,745
2023-03-01	26.210	26.250	25.200	25.310	24.531	7,412,652
2023-02-28	23.640	26.000	23.430	26.000	25.200	8,588,281
2023-02-27	23.330	23.830	23.220	23.640	22.913	2,677,567
2023-02-24	23.880	24.070	23.480	23.600	22.874	2,770,293
2023-02-23	24.200	24.300	23.550	23.880	23.145	4,146,514
2023-02-22	24.280	24.680	23.790	24.100	23.358	3,289,343
2023-02-21	24.290	24.750	23.830	24.290	23.543	3,027,360
2023-02-20	24.690	24.740	23.760	24.350	23.601	3,226,234
2023-02-17	24.450	24.760	23.890	24.510	23.756	2,926,695
2023-02-16	25.860	25.860	24.240	24.450	23.698	4,073,819
2023-02-15	25.770	26.040	25.380	25.710	24.919	2,203,026
2023-02-14	25.240	25.880	25.010	25.700	24.909	2,654,943
2023-02-13	24.920	25.410	24.710	25.230	24.454	3,080,841
2023-02-10	25.240	25.820	24.700	24.940	24.173	2,684,301
2023-02-09	24.360	25.500	24.200	25.310	24.531	4,553,598
2023-02-08	23.400	24.550	23.210	24.330	23.581	4,751,428
2023-02-07	23.570	24.260	23.370	23.390	22.670	3,923,692
2023-02-06	24.080	24.290	23.600	23.660	22.932	2,965,691
2023-02-03	24.800	24.920	23.950	24.220	23.475	3,132,998

← NewerPage 15 of 21 · 1,217 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.