Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.480	18.110	17.300	17.710	16.968	2,908,255
2022-01-28	17.570	17.570	17.030	17.320	16.594	1,384,308
2022-01-27	17.970	18.210	17.100	17.300	16.575	4,326,439
2022-01-26	18.500	18.650	17.890	17.970	17.217	2,501,050
2022-01-25	19.340	19.650	18.500	18.500	17.725	2,178,698
2022-01-24	20.200	20.200	19.330	19.420	18.606	2,264,250
2022-01-21	21.550	21.580	19.400	20.060	19.220	5,535,810
2022-01-20	20.820	21.860	20.670	21.550	20.647	4,212,358
2022-01-19	20.720	21.100	20.520	20.780	19.909	1,815,828
2022-01-18	21.130	21.150	20.450	20.790	19.919	2,249,810
2022-01-17	20.690	21.150	20.310	20.900	20.024	2,833,521
2022-01-14	20.330	20.770	20.330	20.620	19.756	1,819,450
2022-01-13	20.790	20.870	20.410	20.520	19.660	1,765,266
2022-01-12	20.760	21.360	20.520	20.880	20.005	2,452,226
2022-01-11	21.000	21.140	20.380	20.800	19.929	2,525,229
2022-01-10	19.500	21.170	19.500	20.990	20.111	5,617,679
2022-01-07	19.900	19.950	19.480	19.500	18.683	1,557,654
2022-01-06	19.080	19.900	18.800	19.900	19.066	3,515,837
2022-01-05	19.900	20.090	19.050	19.080	18.281	3,279,742
2022-01-04	20.400	20.940	19.800	19.980	19.143	3,213,333
2021-12-31	20.240	20.750	20.120	20.400	19.545	1,982,122
2021-12-30	20.120	20.500	19.940	20.250	19.402	1,522,198
2021-12-29	20.440	20.720	20.260	20.290	19.440	1,418,949
2021-12-28	20.560	20.650	20.200	20.410	19.555	1,536,707
2021-12-27	20.140	20.800	20.100	20.540	19.679	2,298,065
2021-12-24	19.990	20.230	19.730	20.140	19.296	1,413,751
2021-12-23	19.590	19.950	19.470	19.950	19.114	1,403,315
2021-12-22	19.850	20.160	19.710	19.730	18.903	2,159,365
2021-12-21	19.970	20.120	19.800	19.930	19.095	979,264
2021-12-20	20.100	20.460	19.830	19.950	19.114	1,601,962
2021-12-17	20.110	20.500	19.720	20.270	19.421	2,360,293
2021-12-16	20.260	20.460	20.000	20.130	19.287	1,318,016
2021-12-15	21.120	21.180	20.340	20.380	19.526	2,454,957
2021-12-14	20.320	20.980	20.290	20.970	20.091	3,364,273
2021-12-13	20.130	20.800	19.970	20.270	19.421	3,056,078
2021-12-10	19.980	20.250	19.800	20.120	19.277	2,640,495
2021-12-09	20.070	20.400	19.840	20.090	19.248	2,868,271
2021-12-08	20.060	20.260	19.650	20.060	19.220	3,055,200
2021-12-07	20.490	20.620	19.900	20.060	19.220	3,932,004
2021-12-06	20.910	21.000	19.760	20.280	19.430	8,501,816
2021-12-03	19.440	20.910	19.190	20.910	20.034	9,764,936
2021-12-02	18.530	19.180	18.380	19.010	18.214	2,596,613
2021-12-01	18.850	18.910	18.220	18.510	17.734	2,411,125
2021-11-30	19.080	19.100	18.430	18.870	18.079	2,408,806
2021-11-29	18.950	19.280	18.730	19.000	18.204	1,674,283
2021-11-26	18.960	19.160	18.700	18.950	18.156	1,503,951
2021-11-25	19.240	19.600	18.930	18.970	18.175	2,116,147
2021-11-24	19.120	19.710	19.100	19.280	18.472	1,973,976
2021-11-23	19.370	19.490	19.010	19.200	18.396	1,707,110
2021-11-22	19.720	19.880	19.280	19.410	18.597	3,435,568
2021-11-19	19.620	19.930	19.610	19.700	18.875	1,590,210
2021-11-18	19.980	20.070	19.380	19.730	18.903	1,804,594
2021-11-17	19.880	20.600	19.750	20.090	19.248	2,026,593
2021-11-16	19.550	20.200	19.550	19.860	19.028	1,804,461
2021-11-15	20.170	20.250	19.630	19.680	18.855	2,191,211
2021-11-12	19.620	20.150	19.330	19.940	19.105	2,659,657
2021-11-11	20.240	20.240	19.280	19.450	18.635	3,208,598
2021-11-10	21.000	21.120	19.000	20.240	19.392	7,553,380
2021-11-09	19.980	21.100	19.700	21.020	20.139	7,973,002
2021-11-08	19.280	20.100	19.030	20.020	19.181	6,272,901

← NewerPage 20 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.