Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	19.360	19.840	19.120	19.620	17.951	5,701,595
2024-08-07	18.900	19.540	18.880	19.360	17.713	5,308,737
2024-08-06	18.760	18.960	18.620	18.840	17.237	5,042,677
2024-08-05	18.600	19.120	18.360	18.740	17.146	6,113,953
2024-08-02	18.380	18.720	18.100	18.700	17.109	4,744,636
2024-08-01	18.540	18.820	18.000	18.440	16.872	7,419,367
2024-07-31	17.980	18.560	17.960	18.360	16.798	6,573,487
2024-07-30	18.500	18.500	17.600	17.840	16.323	9,458,828
2024-07-29	18.520	18.620	18.340	18.380	16.817	3,585,188
2024-07-26	18.460	18.600	18.280	18.420	16.853	3,055,484
2024-07-25	18.560	18.680	18.380	18.380	16.817	5,002,398
2024-07-24	18.880	18.880	18.520	18.620	17.036	4,497,705
2024-07-23	19.120	19.280	18.880	18.880	17.274	2,964,231
2024-07-22	18.980	19.080	18.640	19.020	17.402	3,755,167
2024-07-19	19.100	19.240	18.620	18.900	17.292	8,446,529
2024-07-18	19.080	19.340	19.060	19.240	17.603	4,799,152
2024-07-17	19.220	19.500	19.020	19.080	17.457	6,010,584
2024-07-16	19.380	19.480	19.160	19.220	17.585	3,917,783
2024-07-15	19.880	19.880	19.520	19.600	17.933	2,578,910
2024-07-12	20.000	20.000	19.600	19.860	18.171	4,167,800
2024-07-11	19.580	20.000	19.580	19.800	18.116	3,227,051
2024-07-10	19.580	19.920	19.500	19.540	17.878	3,579,524
2024-07-09	20.250	20.250	19.380	19.800	18.116	6,736,693
2024-07-08	20.650	20.650	19.980	20.250	18.528	4,659,957
2024-07-05	20.700	20.950	20.100	20.450	18.711	4,030,794
2024-07-04	20.950	21.000	20.500	20.700	18.939	5,407,427
2024-07-03	20.800	21.150	20.700	20.750	18.985	3,717,893
2024-07-02	20.550	21.050	20.550	20.800	19.031	4,057,738
2024-06-28	20.350	21.000	20.350	20.750	18.985	5,571,163
2024-06-27	20.900	20.950	20.350	20.550	18.802	4,016,280
2024-06-26	21.100	21.550	20.800	20.900	19.122	5,890,324
2024-06-25	21.550	21.800	21.050	21.400	19.580	5,973,648
2024-06-24	21.900	22.000	21.400	21.500	19.671	3,221,562
2024-06-21	22.150	22.350	21.700	21.900	20.037	5,831,914
2024-06-20	22.100	22.900	21.800	22.150	20.266	10,024,450
2024-06-19	20.650	22.200	20.650	22.150	20.266	6,076,080
2024-06-18	20.600	21.050	20.450	20.950	19.168	3,159,124
2024-06-17	21.000	21.300	20.400	20.600	18.848	5,022,850
2024-06-14	21.650	22.200	21.450	22.050	19.300	4,994,068
2024-06-13	22.000	22.500	21.550	21.750	19.037	4,916,359
2024-06-12	21.750	21.950	21.300	21.650	18.950	5,174,215
2024-06-11	22.350	22.500	21.550	21.800	19.081	6,974,162
2024-06-07	22.100	22.700	22.100	22.550	19.737	8,483,546
2024-06-06	21.750	22.550	21.750	22.100	19.344	8,626,931
2024-06-05	21.500	22.400	21.350	21.550	18.862	7,390,200
2024-06-04	21.200	21.600	21.100	21.400	18.731	3,081,969
2024-06-03	21.300	21.750	21.050	21.150	18.512	5,411,619
2024-05-31	21.450	21.850	20.900	21.200	18.556	23,135,420
2024-05-30	21.000	21.250	20.850	21.000	18.381	6,280,703
2024-05-29	21.200	21.400	21.000	21.000	18.381	5,666,341
2024-05-28	21.650	21.850	21.250	21.400	18.731	3,466,646
2024-05-27	21.100	21.750	21.000	21.700	18.993	5,373,148
2024-05-24	21.300	21.750	21.150	21.300	18.643	4,904,516
2024-05-23	21.500	21.800	21.250	21.450	18.775	3,592,659
2024-05-22	21.450	21.850	21.250	21.500	18.818	4,742,560
2024-05-21	21.950	21.950	21.200	21.450	18.775	4,216,148
2024-05-20	21.950	22.550	21.800	22.000	19.256	5,684,977
2024-05-17	22.200	22.500	21.700	21.950	19.212	7,259,546
2024-05-16	22.550	22.550	22.050	22.300	19.519	5,481,640
2024-05-14	22.250	22.950	21.900	22.550	19.737	8,171,275

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.7900 HKD
2025-06-16	0.7390 HKD
2024-06-17	0.9560 HKD
2023-06-19	0.9000 HKD
2022-06-27	0.8720 HKD
2021-06-15	0.8394 HKD
2020-06-15	0.6522 HKD
2019-07-02	0.6712 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.