Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	55.490	57.630	54.780	57.630	56.893	6,332,898
2026-04-17	56.310	57.690	55.860	56.020	55.303	6,466,783
2026-04-16	58.200	58.480	56.060	56.850	56.123	7,946,451
2026-04-15	59.370	61.270	56.860	58.550	57.801	10,592,374
2026-04-14	58.020	58.880	57.030	58.480	57.732	9,996,643
2026-04-13	61.700	61.700	56.560	60.630	59.854	12,521,293
2026-04-10	53.220	56.330	53.000	56.120	55.402	6,667,415
2026-04-09	56.630	56.880	52.330	53.410	52.727	7,044,576
2026-04-08	56.290	58.280	53.520	57.280	56.547	6,908,276
2026-04-07	54.860	55.970	54.100	55.820	55.106	2,559,149
2026-04-03	57.480	57.530	54.330	55.340	54.632	4,733,900
2026-04-02	57.000	59.320	56.270	57.850	57.110	4,747,896
2026-04-01	54.980	57.870	54.510	57.840	57.100	5,604,142
2026-03-31	55.610	55.850	54.200	54.280	53.586	3,380,700
2026-03-30	54.590	57.470	53.500	55.930	55.214	5,155,866
2026-03-27	51.030	55.700	50.800	55.140	54.435	6,831,374
2026-03-26	50.880	52.860	50.600	51.310	50.654	5,438,395
2026-03-25	50.540	51.630	50.060	50.780	50.130	2,818,337
2026-03-24	49.620	51.190	49.540	50.390	49.745	2,560,510
2026-03-23	50.480	50.500	48.650	49.210	48.580	3,737,636
2026-03-20	51.520	52.400	50.700	51.030	50.377	3,473,474
2026-03-19	50.990	52.040	50.500	51.630	50.969	3,771,345
2026-03-18	50.740	52.490	50.000	51.370	50.713	6,681,445
2026-03-17	48.720	51.700	48.600	50.720	50.071	7,715,048
2026-03-16	46.510	49.180	46.330	48.870	48.245	3,880,084
2026-03-13	46.710	47.420	46.200	46.340	45.747	1,942,974
2026-03-12	47.690	47.700	46.750	47.120	46.517	2,073,870
2026-03-11	49.300	49.450	47.680	48.030	47.416	3,675,178
2026-03-10	46.900	49.890	46.020	49.500	48.867	6,278,808
2026-03-09	47.160	48.470	45.560	45.750	45.165	3,067,000
2026-03-06	43.910	47.840	43.470	47.070	46.468	8,264,315
2026-03-05	43.420	45.130	42.970	44.150	43.585	4,576,872
2026-03-04	44.060	44.940	42.380	42.930	42.381	7,406,936
2026-03-03	46.020	46.650	44.390	44.980	44.405	5,073,533
2026-03-02	46.500	47.470	46.200	46.400	45.806	2,203,934
2026-02-27	47.140	47.190	46.550	46.650	46.053	1,951,291
2026-02-26	47.610	47.700	46.900	47.010	46.409	1,532,358
2026-02-25	48.050	48.120	47.000	47.390	46.784	3,154,468
2026-02-24	48.370	48.580	47.730	48.000	47.386	1,083,418
2026-02-13	49.100	49.260	47.790	47.960	47.346	2,244,530
2026-02-12	49.200	49.590	48.900	49.100	48.472	1,510,600
2026-02-11	49.280	50.360	49.000	49.400	48.768	2,226,900
2026-02-10	48.300	49.900	47.880	49.200	48.571	4,491,203
2026-02-09	48.000	48.560	47.180	47.910	47.297	2,589,654
2026-02-06	47.360	48.500	47.000	47.230	46.626	2,359,714
2026-02-05	47.070	47.810	46.600	47.360	46.754	2,510,656
2026-02-04	47.350	48.160	46.300	47.070	46.468	3,653,268
2026-02-03	50.130	50.250	46.720	47.500	46.892	9,018,352
2026-02-02	50.700	52.230	50.000	50.250	49.607	2,850,500
2026-01-30	50.400	52.060	50.400	50.680	50.032	4,016,281
2026-01-29	50.200	51.500	50.150	50.400	49.755	2,590,576
2026-01-28	50.150	50.660	49.510	50.480	49.834	2,008,166
2026-01-27	50.450	50.580	49.510	50.150	49.508	1,942,820
2026-01-26	50.600	50.900	50.010	50.460	49.814	1,976,887
2026-01-23	50.350	50.840	50.080	50.600	49.953	2,703,171
2026-01-22	51.730	52.000	49.600	50.350	49.706	5,002,059
2026-01-21	53.390	53.390	51.200	51.740	51.078	3,818,168
2026-01-20	53.580	54.240	52.800	53.000	52.322	2,426,936
2026-01-19	53.930	54.670	52.500	53.600	52.914	2,705,205
2026-01-16	53.730	54.550	53.510	53.820	53.131	1,911,192

← NewerPage 3 of 21 · 1,215 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.