Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	45.990	46.060	42.370	42.920	42.234	6,256,980
2025-04-22	44.270	46.580	42.930	45.730	44.999	6,758,613
2025-04-21	43.590	45.000	41.920	44.400	43.690	4,952,412
2025-04-18	45.440	46.430	43.010	43.870	43.169	4,904,507
2025-04-17	43.950	47.500	43.500	46.440	45.698	6,089,097
2025-04-16	44.320	45.690	43.360	44.550	43.838	4,908,811
2025-04-15	45.100	45.690	43.000	45.200	44.477	6,172,983
2025-04-14	46.750	46.990	44.600	45.420	44.694	8,540,320
2025-04-11	42.730	47.450	41.810	47.450	46.691	8,021,261
2025-04-10	39.980	43.140	39.980	43.140	42.450	6,731,511
2025-04-09	39.210	41.680	37.650	39.680	39.046	7,393,932
2025-04-08	41.930	42.300	39.000	40.460	39.813	5,287,682
2025-04-07	39.810	42.670	38.620	41.900	41.230	8,076,884
2025-04-03	40.630	43.800	40.330	42.720	42.037	5,975,470
2025-04-02	40.700	41.120	40.010	40.440	39.793	2,910,714
2025-04-01	38.030	41.600	38.000	41.260	40.600	5,397,436
2025-03-31	39.370	39.370	37.650	38.030	37.422	4,579,481
2025-03-28	38.240	40.320	38.210	39.390	38.760	5,522,904
2025-03-27	36.030	38.980	35.850	38.550	37.934	5,059,723
2025-03-26	36.230	37.480	35.940	36.100	35.523	2,661,830
2025-03-25	35.810	37.650	35.680	36.460	35.877	4,165,629
2025-03-24	36.430	37.730	35.700	35.980	35.405	3,257,644
2025-03-21	36.800	36.980	36.020	36.650	36.064	2,952,650
2025-03-20	35.160	37.580	35.160	36.960	36.369	5,595,118
2025-03-19	34.890	36.040	34.800	35.470	34.903	3,227,719
2025-03-18	34.870	35.800	34.500	35.010	34.450	3,409,712
2025-03-17	34.770	35.100	34.200	34.770	34.214	3,115,286
2025-03-14	34.050	34.850	33.910	34.500	33.948	2,634,969
2025-03-13	34.850	34.940	33.500	34.230	33.683	3,865,478
2025-03-12	36.000	36.130	34.680	34.840	34.283	3,932,700
2025-03-11	33.480	36.060	33.300	35.950	35.375	6,450,877
2025-03-10	33.950	34.270	33.400	33.600	33.063	2,329,578
2025-03-07	33.990	34.250	33.400	33.930	33.388	2,838,553
2025-03-06	33.010	34.360	33.010	34.230	33.683	4,233,254
2025-03-05	33.500	33.700	32.630	32.960	32.433	3,296,954
2025-03-04	32.930	33.730	32.900	33.390	32.856	2,715,578
2025-03-03	33.360	34.700	32.810	33.480	32.945	5,679,443
2025-02-28	34.000	34.800	33.150	33.310	32.777	5,276,235
2025-02-27	32.990	34.550	32.850	34.410	33.860	9,362,090
2025-02-26	31.670	33.170	31.500	33.070	32.541	7,569,702
2025-02-25	32.570	32.750	31.670	31.870	31.361	7,040,858
2025-02-24	33.780	33.780	32.190	32.550	32.030	13,056,847
2025-02-21	30.180	32.780	29.870	32.780	32.256	8,314,234
2025-02-20	30.020	30.850	29.630	29.800	29.324	5,517,725
2025-02-19	30.510	30.610	29.810	29.990	29.511	4,214,300
2025-02-18	29.480	31.200	29.280	30.450	29.963	7,626,906
2025-02-17	30.290	30.380	29.130	29.540	29.068	7,361,065
2025-02-14	30.860	31.640	29.680	30.160	29.678	6,457,099
2025-02-13	30.890	31.530	30.700	30.850	30.357	3,746,550
2025-02-12	30.620	31.010	30.500	30.900	30.406	3,908,113
2025-02-11	31.980	32.150	30.400	30.800	30.308	5,909,251
2025-02-10	30.700	32.090	30.660	32.040	31.528	6,342,967
2025-02-07	31.680	32.170	30.380	30.700	30.209	4,567,795
2025-02-06	31.130	31.790	30.600	31.700	31.193	3,013,298
2025-02-05	32.160	32.210	30.550	31.160	30.662	3,109,407
2025-01-27	31.600	32.360	31.410	31.890	31.380	2,787,827
2025-01-24	31.590	31.830	31.020	31.530	31.026	2,476,903
2025-01-23	32.650	32.900	31.550	31.610	30.972	3,100,900
2025-01-22	31.990	32.600	31.900	32.400	31.746	3,122,794
2025-01-21	32.250	32.300	31.560	32.230	31.579	3,012,713

← NewerPage 7 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.