Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.600	25.000	23.600	24.820	24.056	5,143,700
2023-02-01	24.090	24.420	23.150	23.640	22.913	4,053,827
2023-01-31	23.690	24.860	23.360	24.190	23.446	4,412,509
2023-01-30	23.940	24.400	23.470	23.580	22.854	2,741,831
2023-01-20	24.050	24.480	23.640	23.730	23.000	2,997,713
2023-01-19	23.380	24.270	23.200	24.060	23.320	2,633,033
2023-01-18	23.690	24.000	23.420	23.450	22.728	1,604,893
2023-01-17	23.750	24.150	23.470	23.590	22.864	2,091,014
2023-01-16	23.760	24.710	23.550	23.760	23.029	3,895,544
2023-01-13	23.470	23.920	23.210	23.870	23.136	2,417,544
2023-01-12	23.730	23.910	23.220	23.460	22.738	1,730,687
2023-01-11	23.850	23.950	23.380	23.720	22.990	3,031,174
2023-01-10	23.700	24.060	22.900	23.830	23.097	4,560,253
2023-01-09	22.350	23.600	22.230	23.440	22.719	7,360,353
2023-01-06	22.630	22.760	22.200	22.350	21.662	3,641,996
2023-01-05	22.760	23.070	22.580	22.630	21.934	2,784,410
2023-01-04	22.770	22.860	22.300	22.760	22.060	3,533,807
2023-01-03	22.580	23.220	22.090	22.770	22.069	5,250,467
2022-12-30	22.780	23.100	22.150	22.250	21.565	3,891,458
2022-12-29	22.430	23.100	22.240	22.580	21.885	5,826,648
2022-12-28	20.360	22.520	20.330	22.520	21.827	4,940,953
2022-12-27	20.270	20.700	20.050	20.470	19.840	2,026,790
2022-12-26	21.040	21.130	20.030	20.280	19.656	2,861,596
2022-12-23	20.200	21.500	20.160	20.910	20.267	2,331,977
2022-12-22	20.620	21.200	20.270	20.490	19.860	2,918,631
2022-12-21	21.200	21.430	20.330	20.500	19.869	5,570,174
2022-12-20	20.130	21.750	20.130	21.510	20.848	5,796,168
2022-12-19	20.810	20.810	19.970	20.060	19.443	2,422,187
2022-12-16	20.900	20.940	20.460	20.810	20.170	1,773,551
2022-12-15	20.710	21.240	20.500	20.710	20.073	1,815,788
2022-12-14	21.060	21.100	20.600	20.830	20.189	2,014,122
2022-12-13	21.660	21.660	20.690	20.980	20.334	2,680,841
2022-12-12	21.120	21.640	21.000	21.560	20.897	4,618,813
2022-12-09	21.450	21.900	21.070	21.280	20.625	3,509,386
2022-12-08	21.460	21.730	20.910	21.600	20.935	2,478,744
2022-12-07	20.800	21.640	20.660	21.450	20.790	3,951,658
2022-12-06	21.380	21.420	20.860	20.990	20.344	2,448,682
2022-12-05	22.470	22.640	21.140	21.300	20.645	3,837,311
2022-12-02	22.110	23.280	21.500	22.470	21.779	2,622,702
2022-12-01	21.710	23.100	21.600	22.300	21.614	4,983,032
2022-11-30	21.880	22.600	21.400	21.560	20.897	2,132,730
2022-11-29	21.890	22.550	21.670	21.940	21.265	2,521,178
2022-11-28	21.840	22.410	21.600	21.980	21.304	2,734,924
2022-11-25	22.220	22.550	21.400	22.290	21.604	3,052,359
2022-11-24	22.110	22.530	21.900	22.220	21.536	2,105,324
2022-11-23	22.390	22.590	21.830	22.110	21.430	2,692,868
2022-11-22	23.230	23.780	22.180	22.550	21.856	4,050,974
2022-11-21	22.940	23.420	22.600	23.330	22.612	2,620,155
2022-11-18	23.210	23.730	22.860	23.280	22.564	2,486,100
2022-11-17	22.720	23.910	22.720	23.400	22.680	2,922,164
2022-11-16	23.490	23.490	22.580	22.930	22.224	3,748,104
2022-11-15	24.490	24.550	22.590	23.300	22.583	4,745,231
2022-11-14	21.800	24.290	21.790	24.290	23.543	8,232,012
2022-11-11	24.080	24.260	21.700	22.080	21.401	8,069,208
2022-11-10	24.250	25.180	23.660	23.720	22.990	1,814,179
2022-11-09	24.290	24.500	23.800	24.300	23.552	1,277,934
2022-11-08	24.120	24.280	23.580	24.100	23.358	1,967,898
2022-11-07	24.240	24.380	23.810	24.150	23.407	1,878,795
2022-11-04	23.980	24.390	23.800	24.200	23.455	1,943,459
2022-11-03	23.290	24.550	23.140	24.090	23.349	2,915,486

← NewerPage 16 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.