Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	52.180	52.650	50.850	52.000	51.335	2,431,039
2025-10-21	51.850	52.700	51.410	51.800	51.137	4,726,678
2025-10-20	52.830	52.880	51.250	51.760	51.098	2,851,439
2025-10-17	52.810	53.760	51.930	52.500	51.828	4,284,143
2025-10-16	51.680	53.120	51.460	52.110	51.443	4,942,320
2025-10-15	49.440	52.300	48.870	51.930	51.266	5,800,971
2025-10-14	51.120	51.190	48.910	49.300	48.669	3,616,891
2025-10-13	50.680	51.380	49.900	50.700	50.051	4,278,605
2025-10-10	52.590	52.790	50.690	51.610	50.950	4,100,984
2025-10-09	53.280	54.000	52.550	52.930	52.253	3,323,143
2025-09-30	53.760	53.900	52.990	53.460	52.776	6,194,047
2025-09-29	54.650	54.700	52.960	53.760	53.072	3,798,400
2025-09-26	54.870	55.800	53.890	54.300	53.605	3,557,410
2025-09-25	55.420	56.200	54.690	55.300	54.592	4,435,773
2025-09-24	52.410	56.180	52.000	55.030	54.326	8,560,687
2025-09-23	53.730	54.080	51.560	52.670	51.996	3,811,782
2025-09-22	54.130	54.790	53.120	53.920	53.230	3,574,454
2025-09-19	54.810	55.750	53.600	54.050	53.358	3,251,900
2025-09-18	55.160	55.860	54.000	54.750	54.050	6,334,480
2025-09-17	55.400	55.570	53.500	55.000	54.296	4,978,790
2025-09-16	56.010	56.880	55.300	55.520	54.810	3,441,406
2025-09-15	58.480	58.800	55.780	56.450	55.728	4,435,500
2025-09-12	59.150	59.890	57.270	58.080	57.337	3,202,700
2025-09-11	56.000	59.360	54.510	59.270	58.512	5,172,834
2025-09-10	57.330	58.450	56.350	57.130	56.399	2,366,313
2025-09-09	58.010	59.780	56.810	57.680	56.942	3,326,983
2025-09-08	58.190	59.690	56.250	58.350	57.603	4,090,306
2025-09-05	57.210	58.680	55.900	58.650	57.900	4,658,785
2025-09-04	58.200	58.950	56.090	57.270	56.537	3,845,229
2025-09-03	57.340	58.760	56.780	57.950	57.209	3,891,855
2025-09-02	57.460	58.860	56.800	57.350	56.616	4,631,316
2025-09-01	55.470	58.570	55.470	56.640	55.915	8,312,812
2025-08-29	55.480	56.420	55.240	55.460	54.750	4,708,797
2025-08-28	55.280	56.370	54.120	55.490	54.780	5,067,688
2025-08-27	59.890	59.890	55.220	55.480	54.770	8,633,653
2025-08-26	59.400	60.790	59.100	60.500	59.726	3,594,862
2025-08-25	59.040	60.300	58.500	59.400	58.640	4,861,178
2025-08-22	58.930	59.330	58.120	58.800	58.048	3,386,563
2025-08-21	58.860	59.500	58.000	58.800	58.048	3,643,163
2025-08-20	58.500	59.080	57.000	58.880	58.127	3,797,362
2025-08-19	58.660	61.000	58.500	58.800	58.048	4,313,477
2025-08-18	60.300	60.300	58.000	58.880	58.127	6,055,831
2025-08-15	59.510	60.830	58.220	60.300	59.529	4,748,300
2025-08-14	60.090	60.960	59.000	59.520	58.758	6,386,049
2025-08-13	57.400	62.650	57.240	60.240	59.469	8,998,784
2025-08-12	56.570	57.550	55.250	56.950	56.221	3,624,785
2025-08-11	59.160	59.160	55.020	56.970	56.241	5,561,840
2025-08-08	56.350	59.660	55.690	59.460	58.699	4,081,395
2025-08-07	54.020	58.370	53.770	56.590	55.866	5,479,255
2025-08-06	52.830	54.490	52.620	54.200	53.507	3,318,318
2025-08-05	54.000	54.500	52.510	53.050	52.371	3,866,500
2025-08-04	53.280	55.000	51.700	54.290	53.595	3,983,380
2025-08-01	55.600	57.300	53.280	53.870	53.181	5,298,367
2025-07-31	51.800	56.800	51.730	55.790	55.076	6,803,646
2025-07-30	52.720	53.350	51.800	52.100	51.433	4,874,840
2025-07-29	52.480	55.500	50.580	52.760	52.085	8,681,073
2025-07-28	51.670	53.020	50.520	53.020	52.342	5,641,650
2025-07-25	47.990	48.680	47.530	48.200	47.583	2,639,450
2025-07-24	50.120	50.790	47.620	48.000	47.386	4,887,481
2025-07-23	49.600	51.300	49.000	50.100	49.459	2,780,754

← NewerPage 5 of 21 · 1,212 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.