Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	53.470	54.530	53.000	53.720	53.033	2,753,525
2026-01-14	54.500	54.950	52.500	53.740	53.052	5,094,295
2026-01-13	55.500	55.500	53.530	54.770	54.069	6,272,968
2026-01-12	57.300	57.870	52.000	56.090	55.372	6,522,486
2026-01-09	55.000	56.720	54.550	56.180	55.461	2,700,036
2026-01-08	56.280	56.310	54.710	55.000	54.296	3,101,341
2026-01-07	52.970	57.070	52.500	56.350	55.629	6,839,409
2026-01-06	53.300	53.520	51.400	52.760	52.085	4,333,289
2026-01-05	51.300	53.340	50.120	53.100	52.421	5,022,600
2025-12-31	50.610	51.750	50.050	51.320	50.663	3,468,854
2025-12-30	51.750	51.750	49.760	50.620	49.972	3,675,714
2025-12-29	52.680	53.000	51.020	51.540	50.881	3,459,410
2025-12-26	53.250	53.250	51.910	52.680	52.006	2,207,903
2025-12-25	53.260	53.260	52.300	52.700	52.026	3,112,503
2025-12-24	54.540	54.540	52.970	53.000	52.322	2,006,800
2025-12-23	53.420	55.120	53.120	54.000	53.309	3,032,898
2025-12-22	52.210	53.940	52.000	53.400	52.717	3,869,127
2025-12-19	51.500	53.390	51.340	52.040	51.374	3,231,369
2025-12-18	52.400	52.400	51.480	51.500	50.841	1,715,099
2025-12-17	52.610	52.660	51.400	52.400	51.730	2,485,606
2025-12-16	53.070	53.070	51.180	52.170	51.503	3,219,277
2025-12-15	54.750	55.490	52.550	53.060	52.381	5,482,663
2025-12-12	56.380	56.500	54.120	54.700	54.000	7,160,740
2025-12-11	58.500	58.500	55.680	56.400	55.678	5,745,301
2025-12-10	61.350	61.350	56.680	58.480	57.732	4,619,891
2025-12-09	61.890	62.360	60.710	61.270	60.486	1,563,527
2025-12-08	60.200	62.530	59.440	61.470	60.684	2,787,593
2025-12-05	60.430	60.690	58.880	60.190	59.420	1,557,600
2025-12-04	59.500	61.390	59.090	60.420	59.647	2,229,030
2025-12-03	59.280	59.570	58.050	59.500	58.739	1,567,300
2025-12-02	59.010	60.010	58.500	59.370	58.610	1,586,660
2025-12-01	59.530	61.000	58.110	59.550	58.788	3,108,188
2025-11-28	57.280	59.980	56.510	59.820	59.055	4,230,765
2025-11-27	57.280	58.300	56.670	57.280	56.547	1,837,447
2025-11-26	57.410	58.880	56.860	57.630	56.893	2,705,900
2025-11-25	58.410	59.640	56.600	57.940	57.199	4,901,693
2025-11-24	56.180	59.000	55.200	59.000	58.245	5,458,031
2025-11-21	56.680	59.000	55.890	56.190	55.471	3,981,770
2025-11-20	56.240	58.000	56.240	56.680	55.955	2,085,038
2025-11-19	54.570	57.380	54.300	56.450	55.728	3,783,129
2025-11-18	54.300	55.690	53.700	54.690	53.990	2,160,440
2025-11-17	55.300	56.230	53.980	54.480	53.783	2,570,022
2025-11-14	55.460	57.200	54.240	55.860	55.145	4,106,344
2025-11-13	54.300	56.920	54.300	55.450	54.741	5,077,100
2025-11-12	53.420	55.200	53.330	54.300	53.605	3,792,735
2025-11-11	53.360	54.300	52.890	53.210	52.529	3,162,455
2025-11-10	52.930	54.170	52.560	53.460	52.776	3,516,297
2025-11-07	53.520	54.250	52.550	53.010	52.332	2,924,128
2025-11-06	53.400	54.100	52.500	53.850	53.161	3,207,335
2025-11-05	53.310	55.250	52.790	53.670	52.983	4,790,634
2025-11-04	54.650	55.000	53.310	53.890	53.201	4,481,155
2025-11-03	56.680	56.770	54.650	55.740	55.027	7,439,621
2025-10-31	51.100	56.650	50.800	56.650	55.925	10,376,503
2025-10-30	50.800	51.710	50.360	51.500	50.841	4,656,204
2025-10-29	51.920	51.920	50.500	50.790	50.140	5,421,564
2025-10-28	51.500	54.280	51.500	51.720	51.058	5,731,717
2025-10-27	50.710	52.050	50.580	51.700	51.039	7,106,114
2025-10-24	50.360	50.900	49.830	50.670	50.022	3,188,800
2025-10-23	51.870	51.870	49.740	50.500	49.854	3,173,815
2025-10-22	52.180	52.650	50.850	52.000	51.335	2,431,039

← NewerPage 4 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.