Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	19.460	19.740	19.260	19.600	17.155	5,410,096
2023-11-13	19.260	19.640	18.900	19.320	16.910	2,513,464
2023-11-10	18.780	19.300	18.620	19.140	16.753	4,727,225
2023-11-09	19.200	19.380	18.940	19.020	16.648	3,920,257
2023-11-08	18.600	19.340	18.600	19.220	16.823	7,501,995
2023-11-07	19.340	19.340	18.460	18.840	16.490	8,156,445
2023-11-06	19.380	19.760	19.120	19.420	16.998	9,356,050
2023-11-03	18.800	19.500	18.460	19.380	16.963	9,121,896
2023-11-02	18.920	18.920	18.420	18.660	16.333	5,455,439
2023-11-01	18.540	19.140	18.400	18.920	16.560	6,281,700
2023-10-31	19.260	19.460	17.900	18.700	16.368	13,394,470
2023-10-30	19.280	19.640	19.060	19.260	16.858	7,034,069
2023-10-27	19.520	19.980	19.160	19.880	17.400	5,465,850
2023-10-26	19.700	19.700	19.140	19.380	16.963	4,167,102
2023-10-25	20.400	20.400	19.380	19.600	17.155	7,026,346
2023-10-24	19.640	19.980	19.540	19.840	17.365	4,612,808
2023-10-20	19.800	20.050	19.620	19.680	17.225	8,030,254
2023-10-19	20.500	20.800	19.760	20.000	17.505	6,495,335
2023-10-18	20.700	20.850	20.350	20.850	18.249	12,895,250
2023-10-17	21.200	21.550	20.700	20.800	18.206	4,579,100
2023-10-16	22.350	22.500	20.900	21.050	18.424	8,850,676
2023-10-13	22.150	22.800	22.150	22.500	19.694	3,743,218
2023-10-12	22.500	22.550	21.850	22.350	19.562	4,254,565
2023-10-11	21.800	22.150	21.350	22.000	19.256	6,701,636
2023-10-10	22.000	22.400	21.600	21.750	19.037	4,379,581
2023-10-09	22.550	22.550	21.550	21.750	19.037	4,761,147
2023-10-06	22.000	22.550	21.750	22.350	19.562	1,757,600
2023-10-05	21.900	22.150	21.750	22.150	19.387	2,228,869
2023-10-04	21.900	22.200	21.500	21.900	19.168	2,213,555
2023-10-03	21.850	22.200	21.650	21.950	19.212	3,584,150
2023-09-29	22.500	22.950	22.050	22.700	19.869	2,065,185
2023-09-28	22.300	22.600	21.900	22.500	19.694	7,463,040
2023-09-27	22.400	22.600	22.250	22.300	19.519	2,673,376
2023-09-26	22.300	22.900	22.250	22.400	19.606	4,190,144
2023-09-25	22.550	22.550	22.000	22.250	19.475	4,589,210
2023-09-22	22.400	22.700	21.650	22.300	19.519	11,107,750
2023-09-21	22.600	22.700	22.400	22.550	19.737	3,230,046
2023-09-20	22.250	22.800	22.250	22.650	19.825	3,173,585
2023-09-19	21.850	22.600	21.600	22.450	19.650	3,576,460
2023-09-18	21.250	22.100	21.250	21.850	19.125	3,499,802
2023-09-15	21.250	22.150	21.250	21.800	19.081	6,253,620
2023-09-14	21.350	21.750	21.300	21.450	18.775	3,564,127
2023-09-13	21.800	22.100	21.100	21.400	18.731	5,033,727
2023-09-12	21.900	22.450	21.650	22.200	19.431	4,796,973
2023-09-11	20.950	22.050	20.950	21.900	19.168	7,793,238
2023-09-07	21.650	21.750	21.000	21.000	18.381	3,956,111
2023-09-06	21.150	21.350	20.800	21.100	18.468	4,119,408
2023-09-05	22.900	22.950	21.100	21.150	18.512	9,646,665
2023-09-04	22.750	23.200	22.550	23.000	20.131	31,850,631
2023-08-31	22.500	22.750	22.050	22.750	19.912	11,032,890
2023-08-30	23.000	23.000	22.350	22.500	19.694	3,771,770
2023-08-29	22.750	23.050	22.200	22.950	20.087	5,379,880
2023-08-28	22.450	23.100	21.900	22.750	19.912	6,401,795
2023-08-25	22.100	22.200	21.750	21.850	19.125	3,268,400
2023-08-24	22.000	22.200	21.900	21.950	19.212	4,177,333
2023-08-23	22.000	22.050	21.600	21.900	19.168	4,833,830
2023-08-22	21.900	22.100	21.500	21.900	19.168	6,015,447
2023-08-21	21.350	22.250	21.100	21.700	18.993	9,310,640
2023-08-18	21.200	21.550	20.950	21.200	18.556	2,914,408
2023-08-17	21.650	21.800	21.150	21.300	18.643	3,789,750

← NewerPage 13 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.