Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	21.650	22.400	21.350	22.250	19.475	8,191,657
2024-05-10	20.750	21.900	20.750	21.500	18.818	8,433,489
2024-05-09	20.950	21.350	20.600	20.750	18.162	8,258,930
2024-05-08	20.550	21.150	20.350	20.750	18.162	8,978,843
2024-05-07	20.250	20.700	20.050	20.450	17.899	8,918,355
2024-05-06	19.700	20.300	19.700	20.250	17.724	9,146,341
2024-05-03	19.480	19.960	19.380	19.620	17.173	5,504,995
2024-05-02	19.820	19.840	19.320	19.420	16.998	7,881,748
2024-04-30	20.250	20.450	19.700	19.840	17.365	9,591,177
2024-04-29	21.200	21.200	19.140	20.200	17.681	18,065,779
2024-04-26	21.750	22.150	21.350	21.550	18.862	8,013,009
2024-04-25	21.600	21.900	21.400	21.750	19.037	4,552,688
2024-04-24	21.050	22.100	21.000	21.600	18.906	7,496,349
2024-04-23	21.000	21.100	20.600	20.900	18.293	2,854,571
2024-04-22	19.900	21.200	19.900	21.000	18.381	7,177,727
2024-04-19	19.620	20.050	19.060	19.880	17.400	5,116,540
2024-04-18	19.840	20.200	19.700	19.780	17.313	7,331,359
2024-04-17	19.540	19.960	19.260	19.840	17.365	5,498,124
2024-04-16	19.720	19.920	19.420	19.540	17.103	4,751,075
2024-04-15	19.320	19.860	19.260	19.720	17.260	5,716,308
2024-04-12	19.780	19.780	19.200	19.440	17.015	5,866,124
2024-04-11	19.400	19.920	19.340	19.860	17.383	3,496,278
2024-04-10	20.000	20.100	19.700	19.800	17.330	5,868,745
2024-04-09	20.000	20.250	19.640	19.980	17.488	6,205,182
2024-04-08	19.880	20.200	19.540	19.740	17.278	5,505,768
2024-04-05	20.450	20.550	19.640	20.000	17.505	3,992,005
2024-04-03	20.250	20.700	20.250	20.550	17.987	3,592,130
2024-04-02	20.550	21.100	20.050	20.350	17.812	9,461,010
2024-03-28	20.450	20.450	19.800	20.050	17.549	7,092,268
2024-03-27	20.250	20.700	20.100	20.400	17.856	3,200,488
2024-03-26	20.950	20.950	19.740	19.960	17.470	8,608,679
2024-03-25	20.600	20.850	20.250	20.400	17.856	3,739,278
2024-03-22	20.750	20.800	20.200	20.650	18.074	2,790,639
2024-03-21	20.700	21.300	20.700	21.000	18.381	3,170,802
2024-03-20	20.400	20.750	20.150	20.650	18.074	2,180,108
2024-03-19	20.600	21.100	20.250	20.400	17.856	8,423,244
2024-03-18	20.750	21.200	20.450	20.950	18.337	2,536,609
2024-03-15	21.450	21.450	20.550	20.750	18.162	5,779,180
2024-03-14	21.350	21.650	21.150	21.200	18.556	2,433,230
2024-03-13	22.150	22.150	20.850	21.300	18.643	6,769,046
2024-03-12	21.700	22.350	21.500	22.150	19.387	4,380,747
2024-03-11	21.100	21.700	21.100	21.450	18.775	2,730,561
2024-03-08	21.300	21.550	21.150	21.250	18.600	2,664,288
2024-03-07	21.500	21.600	21.000	21.250	18.600	3,450,127
2024-03-06	21.650	21.900	21.150	21.450	18.775	5,970,246
2024-03-05	22.300	22.500	21.450	21.600	18.906	6,472,923
2024-03-04	22.600	22.850	22.300	22.500	19.694	2,534,143
2024-03-01	21.650	23.000	21.500	22.600	19.781	7,333,620
2024-02-29	22.050	22.450	21.800	21.950	19.212	7,689,353
2024-02-28	22.250	22.550	21.950	22.050	19.300	4,790,463
2024-02-27	21.650	22.400	21.600	22.200	19.431	3,663,938
2024-02-26	22.300	22.600	22.000	22.050	19.300	2,788,905
2024-02-23	22.450	22.650	22.100	22.300	19.519	3,717,789
2024-02-22	21.650	22.600	21.600	22.550	19.737	4,301,928
2024-02-21	21.550	22.200	21.150	21.700	18.993	4,518,948
2024-02-20	21.400	21.750	21.300	21.750	19.037	2,463,987
2024-02-19	21.600	21.600	21.150	21.400	18.731	1,316,291
2024-02-16	20.600	21.750	20.250	21.600	18.906	4,283,905
2024-02-15	20.550	21.000	20.050	20.600	18.031	2,224,650
2024-02-14	20.750	21.000	20.350	20.700	18.118	1,553,511

← NewerPage 11 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.