Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	31.510	33.120	31.510	31.990	31.344	4,826,623
2025-01-17	30.850	31.570	30.580	31.220	30.590	2,487,300
2025-01-16	31.680	31.700	30.760	30.970	30.345	2,965,509
2025-01-15	32.280	32.380	31.650	31.800	31.158	2,090,390
2025-01-14	31.630	32.700	31.300	32.250	31.599	3,420,486
2025-01-13	31.100	31.840	31.000	31.600	30.962	3,522,500
2025-01-10	30.560	31.700	30.560	31.390	30.756	4,184,510
2025-01-09	30.940	31.470	30.640	30.640	30.021	4,019,331
2025-01-08	31.620	31.930	29.970	31.010	30.384	4,363,526
2025-01-07	30.480	31.630	30.220	31.520	30.884	4,369,100
2025-01-06	31.840	32.120	30.480	30.650	30.031	5,464,412
2025-01-03	32.490	32.750	31.670	31.810	31.168	3,497,962
2025-01-02	33.260	33.560	32.210	32.500	31.844	2,942,264
2024-12-31	34.220	34.230	32.870	33.250	32.579	4,012,565
2024-12-30	33.910	34.500	33.660	34.200	33.510	3,882,936
2024-12-27	33.290	34.190	33.250	33.820	33.137	3,815,010
2024-12-26	33.600	33.770	33.070	33.220	32.549	2,927,311
2024-12-25	34.000	34.000	33.010	33.290	32.618	2,700,710
2024-12-24	33.980	34.300	33.530	33.810	33.127	2,100,000
2024-12-23	34.790	34.920	33.800	33.800	33.118	2,924,912
2024-12-20	34.690	34.990	34.500	34.600	33.901	1,536,100
2024-12-19	34.660	35.000	34.480	34.800	34.097	2,047,885
2024-12-18	34.860	35.370	34.810	34.990	34.284	1,750,200
2024-12-17	34.890	35.380	34.500	34.850	34.146	2,326,255
2024-12-16	35.220	35.580	34.860	34.990	34.284	3,425,691
2024-12-13	35.090	35.820	34.720	35.380	34.666	5,981,904
2024-12-12	34.860	35.240	34.340	35.180	34.470	4,850,368
2024-12-11	35.010	35.300	34.410	34.850	34.146	5,195,000
2024-12-10	37.350	37.830	35.260	35.300	34.587	8,397,132
2024-12-09	37.170	37.300	35.830	36.910	36.165	4,439,700
2024-12-06	36.880	37.480	36.570	36.800	36.057	3,766,300
2024-12-05	37.400	37.400	36.510	36.940	36.194	3,590,500
2024-12-04	38.520	38.670	37.100	37.450	36.694	3,726,042
2024-12-03	38.640	38.640	37.870	38.500	37.723	3,577,490
2024-12-02	39.010	39.640	38.000	38.680	37.899	5,767,218
2024-11-29	38.000	39.460	37.600	39.360	38.565	5,500,977
2024-11-28	38.170	39.290	37.860	38.000	37.233	6,039,246
2024-11-27	35.630	38.660	35.550	38.510	37.733	8,475,982
2024-11-26	34.260	36.500	34.260	35.880	35.156	6,693,900
2024-11-25	34.560	35.700	34.250	34.490	33.794	3,572,996
2024-11-22	36.000	36.720	34.560	34.590	33.892	5,459,473
2024-11-21	35.700	37.470	35.500	36.200	35.469	10,235,745
2024-11-20	32.450	35.670	32.420	35.670	34.950	5,946,873
2024-11-19	32.220	33.010	32.070	32.430	31.775	3,685,203
2024-11-18	32.810	33.030	31.970	32.220	31.570	3,356,242
2024-11-15	33.490	33.800	32.500	32.650	31.991	4,229,900
2024-11-14	33.900	34.220	33.520	33.640	32.961	3,057,065
2024-11-13	34.900	35.140	33.960	34.060	33.372	4,389,720
2024-11-12	34.790	35.950	34.400	35.000	34.293	7,325,770
2024-11-11	34.590	35.050	33.700	34.780	34.078	5,849,834
2024-11-08	36.660	36.660	34.300	34.590	33.892	10,170,900
2024-11-07	36.370	37.450	36.130	36.650	35.910	4,020,500
2024-11-06	36.470	36.920	35.930	36.370	35.636	3,715,100
2024-11-05	36.390	37.460	36.070	36.650	35.910	5,488,081
2024-11-04	36.910	37.950	36.100	36.290	35.557	5,637,803
2024-11-01	34.840	36.950	34.500	36.510	35.773	7,570,753
2024-10-31	35.390	35.990	34.600	34.940	34.235	4,030,820
2024-10-30	35.610	36.200	34.690	35.230	34.519	3,649,000
2024-10-29	35.910	36.280	35.230	35.680	34.960	3,168,900
2024-10-28	35.220	36.120	35.050	35.870	35.146	3,612,000

← NewerPage 8 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.