Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	75.000	76.800	71.270	71.270	70.719	14,312,442
2026-07-16	71.000	79.600	68.050	79.190	78.578	25,442,077
2026-07-15	67.800	74.500	67.050	74.130	73.557	21,680,271
2026-07-14	67.930	70.430	66.000	67.730	67.206	14,010,037
2026-07-13	69.330	69.980	66.510	67.940	67.415	15,112,077
2026-07-10	67.410	71.700	66.710	69.330	68.794	18,785,281
2026-07-09	63.130	70.350	63.130	69.030	68.496	17,451,766
2026-07-08	68.040	69.350	64.000	65.930	65.420	18,539,384
2026-07-07	69.560	71.800	66.880	69.000	68.466	18,840,965
2026-07-06	73.300	80.830	69.070	69.850	69.310	30,744,383
2026-07-03	75.280	78.440	72.000	76.470	75.879	25,531,049
2026-07-02	71.240	80.000	69.000	78.800	78.191	23,998,413
2026-07-01	64.160	72.970	61.010	72.960	72.396	22,508,257
2026-06-30	63.440	67.160	62.890	66.340	65.827	21,218,160
2026-06-29	55.990	61.060	55.990	61.060	60.588	7,536,142
2026-06-26	56.570	59.000	55.350	55.510	55.081	6,081,731
2026-06-25	57.680	57.850	55.510	57.100	56.658	8,758,572
2026-06-24	53.760	58.500	52.500	58.010	57.561	12,906,523
2026-06-23	49.750	54.150	49.700	53.210	52.799	9,742,272
2026-06-22	49.030	49.870	47.400	49.230	48.849	3,704,705
2026-06-18	47.900	50.370	47.550	49.030	48.651	3,590,111
2026-06-17	48.200	48.390	47.500	47.800	47.430	2,795,116
2026-06-16	49.000	49.260	48.200	48.390	48.016	2,686,434
2026-06-15	49.940	50.460	48.580	49.050	48.671	4,036,488
2026-06-12	49.990	50.800	48.580	50.320	49.931	5,240,583
2026-06-11	48.500	50.500	48.500	49.210	48.829	3,668,441
2026-06-10	46.950	49.840	46.790	49.150	48.770	5,005,282
2026-06-09	46.440	47.580	45.680	47.260	46.895	3,293,726
2026-06-08	46.740	47.790	45.700	46.450	46.091	3,986,400
2026-06-05	49.340	49.920	47.500	47.580	47.212	5,112,473
2026-06-04	48.490	49.220	48.000	48.700	48.323	3,393,951
2026-06-03	50.000	50.260	48.410	48.700	48.323	5,330,594
2026-06-02	51.140	51.450	48.800	50.290	49.901	6,654,995
2026-06-01	52.000	54.000	49.710	50.130	49.742	6,741,171
2026-05-29	50.570	52.000	49.660	51.570	51.171	5,474,512
2026-05-28	50.950	52.550	50.100	50.470	50.080	4,813,514
2026-05-27	49.810	51.470	49.590	50.830	50.437	3,524,521
2026-05-26	50.200	50.600	49.530	50.010	49.623	2,950,581
2026-05-25	51.000	51.860	49.790	50.400	50.010	3,748,545
2026-05-22	52.600	52.600	50.150	51.120	50.725	3,383,527
2026-05-21	52.680	54.000	52.020	52.150	51.747	3,769,092
2026-05-20	51.500	53.100	51.100	52.200	51.796	3,397,343
2026-05-19	50.800	51.870	50.660	51.730	51.330	2,995,365
2026-05-18	52.660	52.690	50.530	50.920	50.526	4,949,119
2026-05-15	52.060	53.650	51.710	52.680	52.273	3,921,374
2026-05-14	55.220	55.840	52.030	52.350	51.680	7,398,044
2026-05-13	55.080	55.800	54.000	55.570	54.859	3,590,921
2026-05-12	55.700	56.650	54.480	55.210	54.504	6,213,027
2026-05-11	54.510	55.970	53.350	55.690	54.977	5,594,326
2026-05-08	57.620	57.660	54.330	54.760	54.059	7,827,143
2026-05-07	59.000	59.320	56.570	57.660	56.922	5,988,769
2026-05-06	58.530	60.720	57.410	59.390	58.630	8,079,826
2026-04-30	55.580	58.750	55.300	58.530	57.781	7,295,299
2026-04-29	56.320	57.490	55.430	55.530	54.820	4,913,238
2026-04-28	58.360	59.680	56.840	57.080	56.350	5,029,480
2026-04-27	58.000	61.000	56.770	59.000	58.245	8,486,830
2026-04-24	56.260	58.000	55.290	57.720	56.982	4,763,329
2026-04-23	58.380	59.120	55.700	56.340	55.619	4,915,774
2026-04-22	57.850	58.800	56.670	58.390	57.643	5,315,476
2026-04-21	57.360	58.630	56.870	57.880	57.139	4,997,014

← NewerPage 2 of 3 · 121 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.