Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	21.100	21.100	20.650	20.700	18.118	1,360,134
2024-02-08	21.500	22.200	21.000	21.100	18.468	5,959,945
2024-02-07	21.350	22.350	21.300	21.900	19.168	8,099,713
2024-02-06	20.350	21.600	20.350	21.300	18.643	5,021,210
2024-02-05	20.350	20.850	19.940	20.550	17.987	6,550,180
2024-02-02	20.350	20.700	20.050	20.350	17.812	8,781,330
2024-02-01	20.600	21.500	20.400	20.600	18.031	8,532,701
2024-01-31	20.450	20.800	20.150	20.550	17.987	10,061,990
2024-01-30	20.500	21.000	20.400	20.650	18.074	9,969,173
2024-01-29	20.050	20.950	20.000	20.600	18.031	8,790,400
2024-01-26	20.000	20.400	19.820	20.050	17.549	7,620,956
2024-01-25	19.060	20.150	19.000	20.000	17.505	4,493,104
2024-01-24	18.520	19.160	18.460	19.060	16.683	3,776,272
2024-01-23	17.900	18.640	17.800	18.460	16.158	5,307,136
2024-01-22	18.940	18.940	17.440	17.780	15.562	9,060,330
2024-01-19	19.340	19.340	18.620	18.900	16.543	5,459,015
2024-01-18	19.700	19.700	19.140	19.360	16.945	6,109,529
2024-01-17	20.250	20.300	19.320	19.520	17.085	7,585,347
2024-01-16	20.250	20.650	20.150	20.300	17.768	3,012,336
2024-01-15	20.250	20.850	20.150	20.600	18.031	2,561,451
2024-01-12	20.750	20.900	20.150	20.300	17.768	3,144,684
2024-01-11	20.550	21.300	20.450	20.800	18.206	7,382,314
2024-01-10	19.800	20.500	19.800	20.350	17.812	6,420,198
2024-01-09	19.700	20.300	19.440	20.050	17.549	6,321,764
2024-01-08	19.960	20.000	19.500	19.520	17.085	3,187,558
2024-01-05	19.800	20.100	19.720	19.920	17.435	2,969,924
2024-01-04	20.150	20.250	19.800	20.000	17.505	3,974,059
2024-01-03	19.980	20.600	19.920	20.150	17.637	5,112,535
2024-01-02	20.500	20.500	20.000	20.200	17.681	2,421,189
2023-12-29	20.150	20.750	19.720	20.450	17.899	4,298,580
2023-12-28	19.480	20.200	19.400	20.050	17.549	4,221,010
2023-12-27	19.220	19.640	18.520	19.480	17.050	5,352,709
2023-12-22	19.020	19.460	19.000	19.100	16.718	3,269,633
2023-12-21	18.940	19.060	18.680	18.860	16.508	2,293,843
2023-12-20	19.000	19.120	18.840	18.940	16.578	1,847,987
2023-12-19	19.020	19.080	18.540	18.620	16.298	4,563,488
2023-12-18	19.080	19.280	18.960	19.160	16.770	4,691,406
2023-12-15	19.340	19.680	18.960	19.200	16.805	9,506,393
2023-12-14	19.180	19.340	19.020	19.180	16.788	7,704,903
2023-12-13	18.980	19.300	18.780	18.940	16.578	9,414,301
2023-12-12	18.960	19.100	18.700	19.000	16.630	3,176,444
2023-12-11	18.520	19.040	18.380	19.000	16.630	4,069,409
2023-12-08	19.020	19.020	18.480	18.700	16.368	7,415,380
2023-12-07	18.920	19.080	18.720	18.940	16.578	2,727,289
2023-12-06	19.000	19.060	18.600	19.000	16.630	5,050,693
2023-12-05	19.060	19.300	18.860	19.000	16.630	4,095,870
2023-12-04	19.180	19.420	18.880	18.960	16.595	5,070,637
2023-12-01	19.380	19.700	19.120	19.180	16.788	2,325,585
2023-11-30	19.000	19.880	18.720	19.380	16.963	9,345,124
2023-11-29	20.150	20.200	18.920	19.000	16.630	5,967,125
2023-11-28	19.620	19.860	19.220	19.800	17.330	5,785,191
2023-11-27	20.000	20.000	19.300	19.420	16.998	5,905,505
2023-11-24	19.860	20.150	19.680	20.000	17.505	5,251,762
2023-11-23	20.050	20.050	19.620	19.940	17.453	2,531,435
2023-11-22	19.440	19.860	19.440	19.760	17.295	5,013,200
2023-11-21	19.500	19.960	19.440	19.580	17.138	4,517,241
2023-11-20	18.920	19.580	18.740	19.560	17.120	4,551,326
2023-11-17	19.060	19.120	18.620	18.700	16.368	7,100,102
2023-11-16	19.600	19.660	18.960	19.220	16.823	5,223,301
2023-11-15	19.880	20.100	19.440	19.660	17.208	6,015,652

← NewerPage 12 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.