Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.370	14.550	14.110	14.460	13.854	638,455
2022-05-06	14.520	14.700	14.310	14.370	13.768	765,500
2022-05-05	14.640	15.070	14.510	14.840	14.218	1,212,223
2022-04-29	13.810	14.810	13.560	14.700	14.084	2,194,558
2022-04-28	14.010	14.110	13.630	13.920	13.337	1,273,946
2022-04-27	13.030	13.960	13.000	13.900	13.318	1,543,380
2022-04-26	13.210	13.550	12.930	13.060	12.513	1,436,026
2022-04-25	14.140	14.660	13.130	13.130	12.580	1,853,801
2022-04-22	14.460	14.650	14.010	14.210	13.615	1,066,680
2022-04-21	14.890	14.930	14.300	14.460	13.854	1,143,947
2022-04-20	14.810	15.060	14.690	14.900	14.276	1,041,349
2022-04-19	14.550	14.960	14.400	14.820	14.199	1,013,651
2022-04-18	14.450	14.680	14.150	14.550	13.940	806,150
2022-04-15	14.440	14.800	14.380	14.450	13.845	885,800
2022-04-14	14.350	14.500	14.260	14.280	13.682	862,600
2022-04-13	14.680	14.680	14.250	14.280	13.682	914,300
2022-04-12	14.450	14.740	14.240	14.700	14.084	682,050
2022-04-11	14.710	14.860	14.400	14.430	13.825	848,050
2022-04-08	15.120	15.160	14.650	14.670	14.055	892,724
2022-04-07	15.500	15.630	15.010	15.010	14.381	1,148,422
2022-04-06	15.770	15.940	15.470	15.570	14.918	1,064,027
2022-04-01	15.790	15.920	15.580	15.700	15.042	1,188,500
2022-03-31	15.910	16.200	15.790	15.950	15.282	1,119,720
2022-03-30	15.580	15.930	15.440	15.930	15.263	1,061,928
2022-03-29	15.640	15.820	15.460	15.630	14.975	837,700
2022-03-28	15.600	15.870	15.460	15.590	14.937	966,819
2022-03-25	16.010	16.270	15.750	15.780	15.119	1,109,208
2022-03-24	15.910	16.080	15.610	16.000	15.330	1,194,885
2022-03-23	15.730	15.950	15.580	15.840	15.176	1,055,808
2022-03-22	16.060	16.060	15.660	15.730	15.071	1,189,687
2022-03-21	15.870	16.250	15.820	16.050	15.378	1,549,435
2022-03-18	15.610	16.260	15.600	15.970	15.301	1,743,033
2022-03-17	15.480	16.000	15.210	15.640	14.985	2,102,113
2022-03-16	15.440	15.500	14.350	15.250	14.611	2,296,567
2022-03-15	16.010	16.010	15.200	15.210	14.573	1,739,123
2022-03-14	16.550	16.770	16.050	16.060	15.387	1,687,325
2022-03-11	16.050	16.560	15.730	16.540	15.847	1,571,100
2022-03-10	15.800	16.350	15.790	16.150	15.473	1,475,618
2022-03-09	15.900	16.060	15.200	15.650	14.994	2,756,329
2022-03-08	16.460	16.580	15.490	15.970	15.301	2,593,208
2022-03-07	16.990	16.990	16.430	16.460	15.770	2,124,204
2022-03-04	16.910	17.390	16.880	17.000	16.288	2,015,885
2022-03-03	17.040	17.160	16.910	16.990	16.278	1,178,834
2022-03-02	17.020	17.120	16.700	17.000	16.288	1,341,730
2022-03-01	17.200	17.300	16.800	16.880	16.173	2,191,118
2022-02-28	17.070	17.270	16.720	17.180	16.460	1,810,216
2022-02-25	17.150	17.380	17.010	17.050	16.336	1,630,768
2022-02-24	17.200	17.330	16.610	16.950	16.240	2,433,375
2022-02-23	16.920	17.240	16.920	17.220	16.499	1,399,656
2022-02-22	17.280	17.280	16.640	16.850	16.144	1,627,787
2022-02-21	17.240	17.370	17.110	17.230	16.508	1,355,208
2022-02-18	17.180	17.340	17.090	17.230	16.508	1,027,772
2022-02-17	17.500	17.500	17.160	17.280	16.556	1,308,200
2022-02-16	17.330	17.600	17.230	17.500	16.767	1,071,436
2022-02-15	17.240	17.480	17.070	17.330	16.604	1,005,439
2022-02-14	17.300	17.550	17.050	17.230	16.508	1,442,430
2022-02-11	17.930	17.930	17.200	17.350	16.623	2,892,839
2022-02-10	18.250	18.700	17.990	18.060	17.303	1,903,225
2022-02-09	18.470	18.470	18.000	18.230	17.466	1,433,186
2022-02-08	18.000	18.400	17.800	18.300	17.533	1,896,641

← NewerPage 19 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.