Shenzhen - Delayed Quote
CNY
Haisco Pharmaceutical Group Co., Ltd. (002653.SZ)
54.82
-3.13
(-5.40%)
At close: October 30 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.49
58.00
54.58
54.82
54.82
5,868,403
Oct 29, 2026
57.87
58.38
56.93
57.95
57.95
2,766,702
Oct 28, 2026
56.75
58.85
56.10
57.75
57.75
4,208,316
Oct 27, 2026
59.91
60.23
56.51
56.63
56.63
3,960,900
Oct 26, 2026
60.45
61.45
58.04
58.70
58.70
5,307,966
Oct 23, 2026
58.44
60.76
58.37
60.45
60.45
5,096,895
Oct 22, 2026
59.40
61.29
58.33
58.99
58.99
5,164,839
Oct 21, 2026
60.45
62.60
59.91
60.30
60.30
6,613,458
Oct 20, 2026
57.11
59.96
56.53
59.60
59.60
3,923,500
Oct 19, 2026
56.35
57.76
55.91
57.12
57.12
2,610,000
Oct 16, 2026
56.99
59.50
55.88
56.78
56.78
3,982,314
Oct 15, 2026
55.51
57.98
55.30
56.00
56.00
4,151,835
Oct 14, 2026
59.50
59.98
56.22
58.08
58.08
5,586,217
Oct 13, 2026
59.25
60.20
58.32
59.82
59.82
2,151,220
Oct 12, 2026
61.44
61.88
60.25
60.60
60.60
2,500,300
Oct 9, 2026
59.00
61.50
58.50
61.02
61.02
3,658,331
Oct 8, 2026
62.18
62.97
58.80
59.41
59.41
6,311,833
Sep 30, 2026
61.88
63.88
59.37
62.18
62.18
7,170,140
Sep 29, 2026
60.59
62.88
60.22
61.93
61.93
3,552,940
Sep 28, 2026
61.40
61.91
60.31
60.71
60.71
3,851,500
Sep 24, 2026
65.00
65.38
61.08
61.31
61.31
5,951,200
Sep 23, 2026
66.02
66.62
65.21
65.46
65.46
3,654,419
Sep 22, 2026
67.00
67.56
65.60
66.31
66.31
4,839,073
Sep 21, 2026
64.50
67.86
64.14
67.40
67.40
7,756,046
Sep 18, 2026
62.98
64.09
62.70
63.54
63.54
3,029,441
Sep 17, 2026
63.25
63.33
62.06
62.38
62.38
3,244,557
Sep 16, 2026
63.47
63.70
62.60
63.00
63.00
3,212,958
Sep 15, 2026
63.38
64.45
63.32
63.49
63.49
2,025,600
Sep 14, 2026
62.20
64.65
62.02
64.00
64.00
3,646,856
Sep 11, 2026
62.77
63.10
61.42
62.59
62.59
3,495,193
Sep 10, 2026
62.77
63.74
62.31
62.60
62.60
2,932,562
Sep 9, 2026
63.06
64.90
61.89
63.10
63.10
7,552,008
Sep 8, 2026
68.00
68.20
63.45
65.02
65.02
9,009,335
Sep 7, 2026
69.00
69.60
67.20
68.73
68.73
5,267,218
Sep 4, 2026
0.526
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
67.96
70.23
66.84
69.19
69.19
8,432,361
Sep 3, 2026
66.63
69.40
65.80
68.01
67.48
5,653,804
Sep 2, 2026
66.85
67.30
65.51
66.80
66.28
4,293,316
Sep 1, 2026
66.80
66.95
65.00
66.53
66.02
4,207,466
Aug 31, 2026
66.36
67.19
64.23
66.81
66.29
4,693,308
Aug 28, 2026
65.56
68.50
65.56
67.18
66.66
5,124,197
Aug 27, 2026
65.39
66.99
64.84
66.80
66.28
5,933,992
Aug 26, 2026
67.17
67.50
64.92
65.06
64.56
5,813,615
Aug 25, 2026
64.13
64.98
62.68
64.32
63.82
4,171,572
Aug 24, 2026
66.63
66.85
63.43
64.16
63.66
4,562,145
Aug 21, 2026
67.28
68.07
65.60
66.55
66.04
5,774,128
Aug 20, 2026
69.24
71.79
68.36
69.28
68.74
7,996,679
Aug 19, 2026
69.56
69.90
66.88
67.22
66.70
5,397,088
Aug 18, 2026
70.18
70.19
68.25
69.56
69.02
6,731,597
Aug 17, 2026
69.08
71.16
68.00
70.11
69.57
6,411,929
Aug 14, 2026
68.50
70.13
67.38
69.38
68.84
5,689,794
Aug 13, 2026
69.00
70.80
68.28
68.88
68.35
9,114,250
Aug 12, 2026
69.50
70.19
68.69
69.15
68.62
6,262,656
Aug 11, 2026
70.28
72.14
68.78
69.83
69.29
8,219,121
Aug 10, 2026
72.27
74.22
68.70
70.28
69.74
12,126,760
Aug 7, 2026
66.98
72.06
66.41
71.60
71.05
11,222,120
Aug 6, 2026
65.33
67.11
63.51
67.07
66.55
10,963,856
Aug 5, 2026
60.90
64.14
60.51
64.09
63.59
8,948,604
Aug 4, 2026
59.99
61.48
59.57
61.12
60.65
8,047,662
Aug 3, 2026
61.91
62.85
58.79
58.90
58.44
8,122,168
Jul 31, 2026
60.01
63.55
60.00
62.38
61.90
8,950,435
Jul 30, 2026
63.68
64.37
59.69
60.05
59.59
11,927,360
Jul 29, 2026
64.69
66.49
63.18
63.92
63.43
10,005,575
Jul 28, 2026
67.06
67.77
64.15
64.31
63.81
8,443,964
Jul 27, 2026
66.41
68.90
65.81
67.55
67.03
10,177,695
Jul 24, 2026
70.00
71.21
65.50
66.12
65.61
15,233,951
Jul 23, 2026
71.13
75.36
69.15
72.02
71.46
13,074,992
Jul 22, 2026
71.00
76.10
70.61
71.19
70.64
14,689,737
Jul 21, 2026
70.65
71.68
67.00
71.55
71.00
12,864,398
Jul 20, 2026
67.00
73.88
66.80
71.50
70.95
13,196,547
Jul 17, 2026
75.00
76.80
71.27
71.27
70.72
14,312,442
Jul 16, 2026
71.00
79.60
68.05
79.19
78.58
25,442,077
Jul 15, 2026
67.80
74.50
67.05
74.13
73.56
21,680,271
Jul 14, 2026
67.93
70.43
66.00
67.73
67.21
14,010,037
Jul 13, 2026
69.33
69.98
66.51
67.94
67.41
15,112,077
Jul 10, 2026
67.41
71.70
66.71
69.33
68.79
18,785,281
Jul 9, 2026
63.13
70.35
63.13
69.03
68.50
17,451,766
Jul 8, 2026
68.04
69.35
64.00
65.93
65.42
18,539,384
Jul 7, 2026
69.56
71.80
66.88
69.00
68.47
18,840,965
Jul 6, 2026
73.30
80.83
69.07
69.85
69.31
30,744,383
Jul 3, 2026
75.28
78.44
72.00
76.47
75.88
25,531,049
Jul 2, 2026
71.24
80.00
69.00
78.80
78.19
23,998,413
Jul 1, 2026
64.16
72.97
61.01
72.96
72.40
22,508,257
Jun 30, 2026
63.44
67.16
62.89
66.34
65.83
21,218,160
Jun 29, 2026
55.99
61.06
55.99
61.06
60.59
7,536,142
Jun 26, 2026
56.57
59.00
55.35
55.51
55.08
6,081,731
Jun 25, 2026
57.68
57.85
55.51
57.10
56.66
8,758,572
Jun 24, 2026
53.76
58.50
52.50
58.01
57.56
12,906,523
Jun 23, 2026
49.75
54.15
49.70
53.21
52.80
9,742,272
Jun 22, 2026
49.03
49.87
47.40
49.23
48.85
3,704,705
Jun 18, 2026
47.90
50.37
47.55
49.03
48.65
3,590,111
Jun 17, 2026
48.20
48.39
47.50
47.80
47.43
2,795,116
Jun 16, 2026
49.00
49.26
48.20
48.39
48.02
2,686,434
Jun 15, 2026
49.94
50.46
48.58
49.05
48.67
4,036,488
Jun 12, 2026
49.99
50.80
48.58
50.32
49.93
5,240,583
Jun 11, 2026
48.50
50.50
48.50
49.21
48.83
3,668,441
Jun 10, 2026
46.95
49.84
46.79
49.15
48.77
5,005,282
Jun 9, 2026
46.44
47.58
45.68
47.26
46.89
3,293,726
Jun 8, 2026
46.74
47.79
45.70
46.45
46.09
3,986,400
Jun 5, 2026
49.34
49.92
47.50
47.58
47.21
5,112,473
Jun 4, 2026
48.49
49.22
48.00
48.70
48.32
3,393,951
Jun 3, 2026
50.00
50.26
48.41
48.70
48.32
5,330,594
Jun 2, 2026
51.14
51.45
48.80
50.29
49.90
6,654,995
Jun 1, 2026
52.00
54.00
49.71
50.13
49.74
6,741,171
May 29, 2026
50.57
52.00
49.66
51.57
51.17
5,474,512
May 28, 2026
50.95
52.55
50.10
50.47
50.08
4,813,514
May 27, 2026
49.81
51.47
49.59
50.83
50.44
3,524,521
May 26, 2026
50.20
50.60
49.53
50.01
49.62
2,950,581
May 25, 2026
51.00
51.86
49.79
50.40
50.01
3,748,545
May 22, 2026
52.60
52.60
50.15
51.12
50.72
3,383,527
May 21, 2026
52.68
54.00
52.02
52.15
51.75
3,769,092
May 20, 2026
51.50
53.10
51.10
52.20
51.80
3,397,343
May 19, 2026
50.80
51.87
50.66
51.73
51.33
2,995,365
May 18, 2026
52.66
52.69
50.53
50.92
50.53
4,949,119
May 15, 2026
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
52.06
53.65
51.71
52.68
52.27
3,921,374
May 14, 2026
55.22
55.84
52.03
52.35
51.68
7,398,044
May 13, 2026
55.08
55.80
54.00
55.57
54.86
3,590,921
May 12, 2026
55.70
56.65
54.48
55.21
54.50
6,213,027
May 11, 2026
54.51
55.97
53.35
55.69
54.98
5,594,326
May 8, 2026
57.62
57.66
54.33
54.76
54.06
7,827,143
May 7, 2026
59.00
59.32
56.57
57.66
56.92
5,988,769
May 6, 2026
58.53
60.72
57.41
59.39
58.63
8,079,826
Apr 30, 2026
55.58
58.75
55.30
58.53
57.78
7,295,299
Apr 29, 2026
56.32
57.49
55.43
55.53
54.82
4,913,238
Apr 28, 2026
58.36
59.68
56.84
57.08
56.35
5,029,480
Apr 27, 2026
58.00
61.00
56.77
59.00
58.25
8,486,830
Apr 24, 2026
56.26
58.00
55.29
57.72
56.98
4,763,329
Apr 23, 2026
58.38
59.12
55.70
56.34
55.62
4,915,774
Apr 22, 2026
57.85
58.80
56.67
58.39
57.64
5,315,476
Apr 21, 2026
57.36
58.63
56.87
57.88
57.14
4,997,014
Apr 20, 2026
55.49
57.63
54.78
57.63
56.89
6,332,898
Apr 17, 2026
56.31
57.69
55.86
56.02
55.30
6,466,783
Apr 16, 2026
58.20
58.48
56.06
56.85
56.12
7,946,451
Apr 15, 2026
59.37
61.27
56.86
58.55
57.80
10,592,374
Apr 14, 2026
58.02
58.88
57.03
58.48
57.73
9,996,643
Apr 13, 2026
61.70
61.70
56.56
60.63
59.85
12,521,293
Apr 10, 2026
53.22
56.33
53.00
56.12
55.40
6,667,415
Apr 9, 2026
56.63
56.88
52.33
53.41
52.73
7,044,576
Apr 8, 2026
56.29
58.28
53.52
57.28
56.55
6,908,276
Apr 7, 2026
54.86
55.97
54.10
55.82
55.11
2,559,149
Apr 3, 2026
57.48
57.53
54.33
55.34
54.63
4,733,900
Apr 2, 2026
57.00
59.32
56.27
57.85
57.11
4,747,896
Apr 1, 2026
54.98
57.87
54.51
57.84
57.10
5,604,142
Mar 31, 2026
55.61
55.85
54.20
54.28
53.59
3,380,700
Mar 30, 2026
54.59
57.47
53.50
55.93
55.21
5,155,866
Mar 27, 2026
51.03
55.70
50.80
55.14
54.43
6,831,374
Mar 26, 2026
50.88
52.86
50.60
51.31
50.65
5,438,395
Mar 25, 2026
50.54
51.63
50.06
50.78
50.13
2,818,337
Mar 24, 2026
49.62
51.19
49.54
50.39
49.75
2,560,510
Mar 23, 2026
50.48
50.50
48.65
49.21
48.58
3,737,636
Mar 20, 2026
51.52
52.40
50.70
51.03
50.38
3,473,474
Mar 19, 2026
50.99
52.04
50.50
51.63
50.97
3,771,345
Mar 18, 2026
50.74
52.49
50.00
51.37
50.71
6,681,445
Mar 17, 2026
48.72
51.70
48.60
50.72
50.07
7,715,048
Mar 16, 2026
46.51
49.18
46.33
48.87
48.24
3,880,084
Mar 13, 2026
46.71
47.42
46.20
46.34
45.75
1,942,974
Mar 12, 2026
47.69
47.70
46.75
47.12
46.52
2,073,870
Mar 11, 2026
49.30
49.45
47.68
48.03
47.42
3,675,178
Mar 10, 2026
46.90
49.89
46.02
49.50
48.87
6,278,808
Mar 9, 2026
47.16
48.47
45.56
45.75
45.16
3,067,000
Mar 6, 2026
43.91
47.84
43.47
47.07
46.47
8,264,315
Mar 5, 2026
43.42
45.13
42.97
44.15
43.59
4,576,872
Mar 4, 2026
44.06
44.94
42.38
42.93
42.38
7,406,936
Mar 3, 2026
46.02
46.65
44.39
44.98
44.40
5,073,533
Mar 2, 2026
46.50
47.47
46.20
46.40
45.81
2,203,934
Feb 27, 2026
47.14
47.19
46.55
46.65
46.05
1,951,291
Feb 26, 2026
47.61
47.70
46.90
47.01
46.41
1,532,358
Feb 25, 2026
48.05
48.12
47.00
47.39
46.78
3,154,468
Feb 24, 2026
48.37
48.58
47.73
48.00
47.39
1,083,418
Feb 13, 2026
49.10
49.26
47.79
47.96
47.35
2,244,530
Feb 12, 2026
49.20
49.59
48.90
49.10
48.47
1,510,600
Feb 11, 2026
49.28
50.36
49.00
49.40
48.77
2,226,900
Feb 10, 2026
48.30
49.90
47.88
49.20
48.57
4,491,203
Feb 9, 2026
48.00
48.56
47.18
47.91
47.30
2,589,654
Feb 6, 2026
47.36
48.50
47.00
47.23
46.63
2,359,714
Feb 5, 2026
47.07
47.81
46.60
47.36
46.75
2,510,656
Feb 4, 2026
47.35
48.16
46.30
47.07
46.47
3,653,268
Feb 3, 2026
50.13
50.25
46.72
47.50
46.89
9,018,352
Feb 2, 2026
50.70
52.23
50.00
50.25
49.61
2,850,500
Jan 30, 2026
50.40
52.06
50.40
50.68
50.03
4,016,281
Jan 29, 2026
50.20
51.50
50.15
50.40
49.76
2,590,576
Jan 28, 2026
50.15
50.66
49.51
50.48
49.83
2,008,166
Jan 27, 2026
50.45
50.58
49.51
50.15
49.51
1,942,820
Jan 26, 2026
50.60
50.90
50.01
50.46
49.81
1,976,887
Jan 23, 2026
50.35
50.84
50.08
50.60
49.95
2,703,171
Jan 22, 2026
51.73
52.00
49.60
50.35
49.71
5,002,059
Jan 21, 2026
53.39
53.39
51.20
51.74
51.08
3,818,168
Jan 20, 2026
53.58
54.24
52.80
53.00
52.32
2,426,936
Jan 19, 2026
53.93
54.67
52.50
53.60
52.91
2,705,205
Jan 16, 2026
53.73
54.55
53.51
53.82
53.13
1,911,192
Jan 15, 2026
53.47
54.53
53.00
53.72
53.03
2,753,525
Jan 14, 2026
54.50
54.95
52.50
53.74
53.05
5,094,295
Jan 13, 2026
55.50
55.50
53.53
54.77
54.07
6,272,968
Jan 12, 2026
57.30
57.87
52.00
56.09
55.37
6,522,486
Jan 9, 2026
55.00
56.72
54.55
56.18
55.46
2,700,036
Jan 8, 2026
56.28
56.31
54.71
55.00
54.30
3,101,341
Jan 7, 2026
52.97
57.07
52.50
56.35
55.63
6,839,409
Jan 6, 2026
53.30
53.52
51.40
52.76
52.08
4,333,289
Jan 5, 2026
51.30
53.34
50.12
53.10
52.42
5,022,600
Dec 31, 2025
50.61
51.75
50.05
51.32
50.66
3,468,854
Dec 30, 2025
51.75
51.75
49.76
50.62
49.97
3,675,714
Dec 29, 2025
52.68
53.00
51.02
51.54
50.88
3,459,410
Dec 26, 2025
53.25
53.25
51.91
52.68
52.01
2,207,903
Dec 25, 2025
53.26
53.26
52.30
52.70
52.03
3,112,503
Dec 24, 2025
54.54
54.54
52.97
53.00
52.32
2,006,800
Dec 23, 2025
53.42
55.12
53.12
54.00
53.31
3,032,898
Dec 22, 2025
52.21
53.94
52.00
53.40
52.72
3,869,127
Dec 19, 2025
51.50
53.39
51.34
52.04
51.37
3,231,369
Dec 18, 2025
52.40
52.40
51.48
51.50
50.84
1,715,099
Dec 17, 2025
52.61
52.66
51.40
52.40
51.73
2,485,606
Dec 16, 2025
53.07
53.07
51.18
52.17
51.50
3,219,277
Dec 15, 2025
54.75
55.49
52.55
53.06
52.38
5,482,663
Dec 12, 2025
56.38
56.50
54.12
54.70
54.00
7,160,740
Dec 11, 2025
58.50
58.50
55.68
56.40
55.68
5,745,301
Dec 10, 2025
61.35
61.35
56.68
58.48
57.73
4,619,891
Dec 9, 2025
61.89
62.36
60.71
61.27
60.49
1,563,527
Dec 8, 2025
60.20
62.53
59.44
61.47
60.68
2,787,593
Dec 5, 2025
60.43
60.69
58.88
60.19
59.42
1,557,600
Dec 4, 2025
59.50
61.39
59.09
60.42
59.65
2,229,030
Dec 3, 2025
59.28
59.57
58.05
59.50
58.74
1,567,300
Dec 2, 2025
59.01
60.01
58.50
59.37
58.61
1,586,660
Dec 1, 2025
59.53
61.00
58.11
59.55
58.79
3,108,188
Nov 28, 2025
57.28
59.98
56.51
59.82
59.05
4,230,765
Nov 27, 2025
57.28
58.30
56.67
57.28
56.55
1,837,447
Nov 26, 2025
57.41
58.88
56.86
57.63
56.89
2,705,900
Nov 25, 2025
58.41
59.64
56.60
57.94
57.20
4,901,693
Nov 24, 2025
56.18
59.00
55.20
59.00
58.25
5,458,031
Nov 21, 2025
56.68
59.00
55.89
56.19
55.47
3,981,770
Nov 20, 2025
56.24
58.00
56.24
56.68
55.95
2,085,038
Nov 19, 2025
54.57
57.38
54.30
56.45
55.73
3,783,129
Nov 18, 2025
54.30
55.69
53.70
54.69
53.99
2,160,440
Nov 17, 2025
55.30
56.23
53.98
54.48
53.78
2,570,022
Nov 14, 2025
55.46
57.20
54.24
55.86
55.15
4,106,344
Nov 13, 2025
54.30
56.92
54.30
55.45
54.74
5,077,100
Nov 12, 2025
53.42
55.20
53.33
54.30
53.61
3,792,735
Nov 11, 2025
53.36
54.30
52.89
53.21
52.53
3,162,455
Nov 10, 2025
52.93
54.17
52.56
53.46
52.78
3,516,297
Nov 7, 2025
53.52
54.25
52.55
53.01
52.33
2,924,128
Nov 6, 2025
53.40
54.10
52.50
53.85
53.16
3,207,335
Nov 5, 2025
53.31
55.25
52.79
53.67
52.98
4,790,634
Nov 4, 2025
54.65
55.00
53.31
53.89
53.20
4,481,155
Nov 3, 2025
56.68
56.77
54.65
55.74
55.03
7,439,621
Oct 31, 2025
51.10
56.65
50.80
56.65
55.93
10,376,503
Oct 30, 2025
50.80
51.71
50.36
51.50
50.84
4,656,204
