Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.500	15.660	15.200	15.450	14.975	1,495,807
2022-08-01	15.620	15.900	15.550	15.780	15.294	902,819
2022-07-29	15.910	16.080	15.590	15.640	15.159	1,322,710
2022-07-28	16.200	16.200	15.870	15.920	15.430	828,166
2022-07-27	15.690	16.350	15.650	16.090	15.595	1,537,382
2022-07-26	15.920	16.130	15.730	15.800	15.314	690,634
2022-07-25	15.750	16.020	15.520	16.000	15.508	1,187,040
2022-07-22	16.240	16.380	15.550	15.720	15.236	1,813,231
2022-07-21	16.300	16.400	16.150	16.250	15.750	735,239
2022-07-20	16.200	16.350	16.120	16.300	15.798	1,073,871
2022-07-19	16.300	16.480	16.100	16.230	15.731	949,600
2022-07-18	16.400	16.510	16.200	16.300	15.798	1,232,593
2022-07-15	16.890	16.980	16.310	16.330	15.828	2,176,900
2022-07-14	16.090	16.980	16.010	16.890	16.370	3,316,761
2022-07-13	16.010	16.300	15.810	16.090	15.595	1,878,889
2022-07-12	16.860	16.860	16.000	16.090	15.595	2,518,389
2022-07-11	16.450	16.950	16.290	16.880	16.361	2,470,301
2022-07-08	16.460	16.530	16.190	16.450	15.944	1,673,560
2022-07-07	16.650	16.650	16.050	16.280	15.779	3,115,541
2022-07-06	16.330	17.170	16.200	16.680	16.167	3,485,923
2022-07-05	16.040	16.390	15.900	16.330	15.828	2,606,022
2022-07-04	15.970	16.250	15.850	16.090	15.416	1,668,242
2022-07-01	16.200	16.480	16.000	16.130	15.454	1,173,661
2022-06-30	15.880	16.600	15.880	16.110	15.435	2,504,092
2022-06-29	16.050	16.270	15.900	15.930	15.263	1,594,035
2022-06-28	15.770	16.120	15.460	16.090	15.416	1,597,332
2022-06-27	15.720	16.100	15.700	15.770	15.109	2,009,048
2022-06-24	16.120	16.150	15.560	15.680	15.023	2,367,350
2022-06-23	15.780	16.080	15.660	15.990	15.320	1,643,965
2022-06-22	16.000	16.160	15.720	15.750	15.090	1,510,233
2022-06-21	16.070	16.420	15.890	16.000	15.330	1,641,003
2022-06-20	16.010	16.350	15.700	16.070	15.397	2,001,801
2022-06-17	15.680	16.060	15.450	15.970	15.301	2,219,258
2022-06-16	15.530	15.980	15.500	15.740	15.081	1,554,811
2022-06-15	15.480	15.890	15.410	15.650	14.994	1,727,729
2022-06-14	15.600	15.600	15.080	15.500	14.851	1,140,663
2022-06-13	15.430	15.690	15.220	15.650	14.994	1,107,544
2022-06-10	15.410	15.640	15.200	15.560	14.908	1,385,017
2022-06-09	15.580	15.730	15.200	15.340	14.697	946,400
2022-06-08	15.620	15.860	15.330	15.580	14.927	1,419,292
2022-06-07	15.400	15.740	15.300	15.560	14.908	1,553,937
2022-06-06	15.400	15.530	15.180	15.500	14.851	1,500,561
2022-06-02	15.430	15.460	15.140	15.330	14.688	1,482,196
2022-06-01	15.640	16.090	15.210	15.450	14.803	3,106,925
2022-05-31	14.390	15.830	14.210	15.830	15.167	4,103,029
2022-05-30	14.320	14.420	13.980	14.390	13.787	1,335,683
2022-05-27	14.450	14.550	14.140	14.260	13.663	817,600
2022-05-26	14.110	14.450	13.900	14.410	13.806	1,098,550
2022-05-25	14.190	14.340	13.990	14.210	13.615	691,027
2022-05-24	15.230	15.360	14.180	14.190	13.595	1,905,540
2022-05-23	14.690	15.160	14.620	15.150	14.515	1,267,840
2022-05-20	14.720	15.060	14.400	14.650	14.036	1,105,724
2022-05-19	14.750	14.860	14.430	14.720	14.103	1,229,687
2022-05-18	15.070	15.180	14.890	14.900	14.276	871,040
2022-05-17	15.000	15.240	14.770	15.210	14.573	1,255,015
2022-05-16	15.360	15.700	14.920	15.030	14.400	1,619,809
2022-05-13	15.190	15.480	15.090	15.370	14.726	881,932
2022-05-12	15.240	15.290	14.880	15.180	14.544	937,809
2022-05-11	15.290	15.380	15.100	15.150	14.515	1,556,400
2022-05-10	14.300	15.250	14.200	15.160	14.525	2,135,510

← NewerPage 18 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.