Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	48.780	51.500	48.670	50.030	49.390	3,012,144
2025-07-21	48.850	49.070	47.500	48.990	48.363	2,050,083
2025-07-18	48.160	49.330	47.300	49.060	48.432	2,368,700
2025-07-17	47.650	48.280	47.260	48.060	47.445	2,435,487
2025-07-16	46.510	48.110	46.450	47.760	47.149	3,040,024
2025-07-15	45.220	47.100	45.210	46.500	45.905	4,025,300
2025-07-14	45.220	45.950	44.500	45.650	45.066	3,963,461
2025-07-11	46.410	46.450	44.200	44.350	43.783	5,639,730
2025-07-10	44.530	46.410	43.500	46.410	45.816	5,536,879
2025-07-09	42.550	43.370	42.000	42.190	41.650	3,117,514
2025-07-08	42.730	43.500	42.100	42.560	42.015	3,092,573
2025-07-07	44.760	45.300	42.460	42.710	42.164	3,071,050
2025-07-04	44.000	45.420	43.710	44.770	44.197	3,273,135
2025-07-03	43.440	44.320	43.020	44.030	43.467	2,162,696
2025-07-02	44.260	44.490	42.710	43.500	42.943	3,391,100
2025-07-01	42.500	44.400	42.220	44.190	43.625	3,118,415
2025-06-30	42.400	42.810	42.020	42.220	41.680	1,568,736
2025-06-27	42.290	42.850	41.960	42.370	41.828	2,018,867
2025-06-26	42.820	43.160	41.720	42.290	41.749	2,497,300
2025-06-25	43.300	43.990	42.730	43.150	42.598	2,562,300
2025-06-24	43.200	43.500	42.000	42.860	42.312	2,623,459
2025-06-23	41.020	42.890	40.700	42.730	42.183	3,945,298
2025-06-20	42.160	42.200	40.900	40.990	40.466	5,512,349
2025-06-19	43.090	44.200	41.770	42.260	41.719	3,164,451
2025-06-18	42.480	42.850	42.070	42.520	41.976	2,211,330
2025-06-17	45.390	45.610	42.350	42.690	42.144	5,520,700
2025-06-16	46.510	46.870	44.520	45.260	44.681	4,559,370
2025-06-13	48.620	48.890	46.240	46.450	45.856	5,320,023
2025-06-12	43.160	47.700	43.160	47.700	47.090	5,654,380
2025-06-11	43.700	44.390	43.010	43.360	42.805	2,365,131
2025-06-10	42.880	44.310	42.510	44.030	43.467	4,627,557
2025-06-09	42.970	44.050	42.190	42.490	41.946	4,866,505
2025-06-06	43.500	44.340	42.510	42.990	42.440	3,698,248
2025-06-05	45.670	45.890	43.510	43.920	43.358	4,881,018
2025-06-04	44.790	45.820	43.950	45.820	45.234	3,155,583
2025-06-03	44.980	46.540	43.880	44.790	44.217	4,392,214
2025-05-30	45.520	46.950	44.230	45.790	45.204	8,291,700
2025-05-29	44.000	45.780	44.000	45.460	44.878	3,684,932
2025-05-28	44.600	44.990	43.880	44.100	43.536	1,878,063
2025-05-27	43.750	44.960	43.680	44.600	44.029	2,739,610
2025-05-26	43.810	45.500	43.460	44.020	43.457	3,143,772
2025-05-23	44.750	45.340	44.030	44.040	43.477	3,507,880
2025-05-22	44.500	45.430	43.400	45.070	44.493	3,129,735
2025-05-21	43.300	45.670	43.300	45.090	44.513	4,261,234
2025-05-20	44.790	45.370	43.320	43.380	42.825	6,291,354
2025-05-19	42.710	44.770	42.280	44.480	43.911	6,172,900
2025-05-16	42.570	43.060	41.710	42.280	41.739	2,632,400
2025-05-15	41.590	42.890	41.560	42.520	41.976	3,121,250
2025-05-14	42.050	42.530	41.300	41.740	41.073	2,667,400
2025-05-13	42.490	42.880	41.500	41.720	41.053	3,862,400
2025-05-12	41.670	42.200	40.810	41.810	41.142	3,039,777
2025-05-09	41.580	42.780	41.560	42.450	41.771	3,014,572
2025-05-08	41.180	42.100	41.150	41.580	40.915	3,304,877
2025-05-07	42.310	42.680	41.070	41.400	40.738	4,879,688
2025-05-06	42.800	43.400	41.970	42.210	41.535	4,458,690
2025-04-30	42.690	43.590	42.000	42.800	42.116	2,987,300
2025-04-29	42.200	43.060	41.900	42.900	42.214	2,285,674
2025-04-28	42.030	43.020	41.190	42.500	41.821	3,458,515
2025-04-25	43.340	43.470	41.460	42.220	41.545	4,342,150
2025-04-24	42.920	44.390	42.530	43.760	43.060	4,006,900

← NewerPage 6 of 21 · 1,216 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.