Xizang Haisco Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	35.590	35.670	34.490	35.530	34.813	4,717,461
2024-10-24	36.240	37.110	34.700	34.950	34.244	7,462,861
2024-10-23	36.430	36.790	36.130	36.400	35.665	3,331,815
2024-10-22	38.070	38.220	36.240	36.360	35.626	5,634,519
2024-10-21	37.690	38.790	36.170	38.060	37.292	4,249,150
2024-10-18	37.160	38.660	36.450	37.520	36.763	5,954,409
2024-10-17	36.300	37.900	36.020	37.160	36.410	5,023,315
2024-10-16	35.220	36.800	34.680	36.060	35.332	4,814,592
2024-10-15	38.210	38.210	35.500	35.660	34.940	7,978,205
2024-10-14	36.590	38.900	35.010	38.370	37.595	6,403,278
2024-10-11	37.790	38.240	35.490	36.080	35.352	3,991,411
2024-10-10	38.450	39.910	37.910	37.940	37.174	6,558,792
2024-10-09	39.450	40.060	37.590	38.010	37.243	6,975,350
2024-10-08	40.660	40.660	37.720	39.640	38.840	8,573,150
2024-09-30	34.300	36.960	33.700	36.960	36.214	6,420,281
2024-09-27	32.900	33.620	31.970	33.600	32.922	6,548,288
2024-09-26	31.630	32.800	31.210	32.780	32.118	3,716,011
2024-09-25	31.710	32.660	31.060	31.680	31.040	5,218,800
2024-09-24	31.880	32.280	30.930	31.720	31.080	5,244,765
2024-09-23	32.600	32.960	31.530	31.730	31.089	5,289,100
2024-09-20	32.710	32.850	32.300	32.660	32.001	2,584,500
2024-09-19	34.200	34.470	32.710	32.970	32.304	4,311,633
2024-09-18	32.720	34.550	32.230	34.470	33.774	3,199,900
2024-09-13	33.280	33.540	32.400	32.920	32.120	3,640,737
2024-09-12	34.200	34.390	33.010	33.290	32.481	4,054,500
2024-09-11	32.970	34.410	32.630	34.250	33.417	2,685,622
2024-09-10	32.890	33.320	31.850	32.900	32.100	3,178,120
2024-09-09	32.000	32.960	31.800	32.750	31.954	2,712,091
2024-09-06	32.610	32.970	32.050	32.130	31.349	1,950,200
2024-09-05	32.140	32.770	31.880	32.600	31.807	2,138,700
2024-09-04	31.950	32.800	31.780	32.140	31.359	2,170,117
2024-09-03	31.310	32.380	31.140	31.910	31.134	3,297,669
2024-09-02	31.170	31.700	30.790	31.280	30.520	2,753,369
2024-08-30	30.520	31.500	30.010	31.200	30.442	3,761,944
2024-08-29	31.000	31.510	30.200	30.800	30.051	4,183,219
2024-08-28	30.390	31.200	30.180	31.090	30.334	2,496,809
2024-08-27	30.310	31.130	30.240	30.510	29.768	3,370,348
2024-08-26	30.060	30.580	29.860	30.430	29.690	2,268,304
2024-08-23	29.820	30.410	29.400	30.210	29.476	2,838,804
2024-08-22	29.520	30.420	29.520	30.040	29.310	2,150,452
2024-08-21	29.260	30.100	29.250	29.520	28.802	2,707,640
2024-08-20	30.000	30.060	29.100	29.450	28.734	2,749,650
2024-08-19	30.390	30.540	29.680	30.040	29.310	3,251,425
2024-08-16	28.840	30.580	28.610	30.240	29.505	5,904,615
2024-08-15	27.970	29.310	27.720	28.940	28.236	4,520,352
2024-08-14	28.160	28.390	27.500	27.890	27.212	2,035,500
2024-08-13	28.850	28.960	27.980	28.290	27.602	3,727,793
2024-08-12	29.090	29.740	28.700	28.850	28.149	5,063,669
2024-08-09	28.560	29.300	28.360	29.000	28.295	3,110,172
2024-08-08	28.200	29.000	28.130	28.640	27.944	2,495,972
2024-08-07	28.280	28.550	27.790	28.300	27.612	2,486,300
2024-08-06	27.940	28.990	27.840	28.360	27.671	3,686,456
2024-08-05	27.120	28.550	27.000	27.910	27.232	5,737,900
2024-08-02	26.570	28.050	26.510	27.140	26.480	4,644,034
2024-08-01	27.190	27.860	26.170	26.600	25.953	3,008,281
2024-07-31	25.670	27.700	25.480	27.290	26.627	4,003,153
2024-07-30	26.590	26.740	25.660	25.770	25.144	3,145,448
2024-07-29	26.590	27.530	26.240	26.660	26.012	3,049,265
2024-07-26	26.660	26.860	26.010	26.560	25.914	2,365,800
2024-07-25	27.050	27.090	26.370	26.660	26.012	2,997,419

← NewerPage 9 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.