Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.210	24.100	22.890	23.300	22.583	2,729,412
2022-11-01	22.500	23.440	22.260	23.210	22.496	3,721,375
2022-10-31	22.400	22.500	21.700	22.450	21.759	5,913,418
2022-10-28	23.560	23.560	22.150	22.400	21.711	3,168,752
2022-10-27	22.790	23.600	22.480	23.500	22.777	4,202,982
2022-10-26	22.040	22.850	21.820	22.800	22.098	2,670,613
2022-10-25	22.000	22.490	21.670	21.820	21.149	2,051,892
2022-10-24	22.700	22.730	21.850	22.120	21.439	2,429,703
2022-10-21	22.060	22.800	21.730	22.400	21.711	1,930,081
2022-10-20	21.950	22.390	21.410	22.100	21.420	2,797,216
2022-10-19	22.550	22.700	21.400	22.000	21.323	3,759,406
2022-10-18	21.400	22.980	21.000	22.550	21.856	4,601,750
2022-10-17	20.660	21.550	20.490	21.440	20.780	3,349,502
2022-10-14	20.350	21.200	20.060	20.680	20.044	3,587,044
2022-10-13	19.690	20.500	19.320	20.300	19.675	3,196,641
2022-10-12	18.970	19.860	18.700	19.800	19.191	2,308,552
2022-10-11	18.750	19.100	18.490	18.970	18.386	1,980,419
2022-10-10	19.250	19.450	18.590	18.740	18.163	2,017,737
2022-09-30	19.060	19.370	18.610	19.160	18.570	2,631,458
2022-09-29	18.850	19.330	18.560	19.030	18.444	2,525,333
2022-09-28	18.700	19.450	18.260	18.750	18.173	4,313,972
2022-09-27	17.120	18.480	16.910	18.480	17.911	3,712,816
2022-09-26	16.650	17.250	16.480	16.800	16.283	1,142,700
2022-09-23	16.940	17.150	16.310	16.740	16.225	1,334,700
2022-09-22	16.960	17.140	16.770	17.020	16.496	1,044,188
2022-09-21	17.410	17.420	16.950	17.150	16.622	1,284,248
2022-09-20	17.660	18.560	17.360	17.450	16.913	985,000
2022-09-19	17.770	17.770	17.250	17.560	17.020	1,321,945
2022-09-16	18.170	18.300	17.640	17.650	17.107	1,329,859
2022-09-15	18.560	18.750	18.050	18.110	17.553	948,303
2022-09-14	18.260	18.560	18.130	18.490	17.921	1,491,950
2022-09-13	19.330	19.400	18.500	18.670	18.096	1,940,860
2022-09-09	18.540	19.470	17.620	19.320	18.726	2,432,200
2022-09-08	18.180	18.840	18.080	18.570	17.999	2,006,997
2022-09-07	18.560	18.560	18.000	18.080	17.524	2,053,803
2022-09-06	18.500	18.680	18.140	18.480	17.911	1,629,355
2022-09-05	18.660	18.910	18.300	18.500	17.931	988,300
2022-09-02	19.010	19.200	18.650	18.760	18.183	1,302,588
2022-09-01	19.070	19.680	18.870	19.030	18.444	4,382,588
2022-08-31	19.110	19.400	18.780	18.880	18.299	1,660,340
2022-08-30	18.900	19.350	18.560	19.060	18.474	2,706,796
2022-08-29	18.800	19.170	18.610	18.840	18.260	1,385,204
2022-08-26	19.200	19.640	18.880	18.990	18.406	1,278,074
2022-08-25	19.190	19.250	18.660	19.200	18.609	3,076,836
2022-08-24	20.020	20.020	18.900	19.220	18.629	4,262,907
2022-08-23	20.460	20.530	19.560	19.940	19.326	3,918,286
2022-08-22	20.500	20.580	19.890	20.440	19.811	3,965,229
2022-08-19	20.490	20.830	19.640	20.200	19.578	5,320,215
2022-08-18	19.440	20.760	19.160	20.490	19.860	8,344,973
2022-08-17	17.750	19.470	17.700	19.280	18.687	8,315,326
2022-08-16	17.170	17.740	16.840	17.700	17.155	2,754,096
2022-08-15	17.330	17.680	17.090	17.090	16.564	1,265,200
2022-08-12	17.330	17.550	16.730	17.420	16.884	2,792,576
2022-08-11	16.680	17.080	16.520	16.970	16.448	2,322,978
2022-08-10	15.900	16.800	15.780	16.740	16.225	3,372,063
2022-08-09	15.750	15.920	15.600	15.860	15.372	950,675
2022-08-08	15.730	15.780	15.440	15.750	15.265	1,075,764
2022-08-05	15.330	15.600	15.140	15.540	15.062	1,128,843
2022-08-04	15.060	15.360	15.010	15.250	14.781	825,700
2022-08-03	15.210	15.670	15.050	15.050	14.587	1,039,303

← NewerPage 17 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.