Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	21.050	21.700	20.950	21.650	18.950	4,965,176
2023-08-15	21.250	21.350	20.800	21.150	18.512	3,734,770
2023-08-14	21.450	21.750	21.150	21.350	18.687	3,687,986
2023-08-11	22.000	22.000	21.450	21.550	18.862	1,738,030
2023-08-10	21.800	22.050	21.500	21.800	19.081	3,341,923
2023-08-09	21.450	22.050	21.200	21.800	19.081	7,033,023
2023-08-08	20.450	21.550	19.640	21.450	18.775	18,827,551
2023-08-07	24.250	24.500	20.400	20.850	18.249	22,268,811
2023-08-04	24.000	25.000	23.750	24.600	21.532	3,482,407
2023-08-03	23.950	24.050	23.550	23.650	20.700	2,499,561
2023-08-02	24.900	25.200	23.900	23.950	20.963	4,390,260
2023-08-01	24.300	25.100	24.100	24.900	21.794	6,720,620
2023-07-31	23.750	24.500	23.600	24.450	21.400	6,599,295
2023-07-28	24.500	24.700	23.100	23.500	20.569	10,128,800
2023-07-27	24.400	24.700	24.300	24.500	21.444	4,655,908
2023-07-26	24.100	24.650	23.850	24.450	21.400	2,605,502
2023-07-25	24.100	24.300	23.750	24.150	21.138	4,049,299
2023-07-24	23.800	24.100	23.600	23.750	20.788	1,504,234
2023-07-21	23.800	24.100	23.750	24.000	21.007	2,216,206
2023-07-20	23.800	24.100	23.550	23.800	20.831	2,705,637
2023-07-19	23.900	24.650	23.700	23.900	20.919	4,669,093
2023-07-18	24.150	24.350	23.300	24.100	21.094	5,237,547
2023-07-14	23.350	23.700	23.250	23.450	20.525	4,544,686
2023-07-13	23.850	24.100	23.250	23.400	20.481	8,173,045
2023-07-12	23.600	24.150	22.950	23.350	20.438	8,686,845
2023-07-11	23.700	24.000	23.350	23.700	20.744	2,810,803
2023-07-10	23.800	24.450	23.350	23.700	20.744	2,403,240
2023-07-07	23.500	24.200	23.500	23.850	20.875	5,055,904
2023-07-06	23.400	23.900	23.200	23.550	20.613	5,339,827
2023-07-05	24.000	24.000	23.300	23.500	20.569	6,302,400
2023-07-04	23.500	24.250	23.250	24.000	21.007	1,966,666
2023-07-03	24.500	24.500	23.250	23.550	20.613	4,085,790
2023-06-30	24.700	24.700	23.900	24.500	21.444	4,516,992
2023-06-29	24.200	24.450	24.100	24.300	21.269	3,886,181
2023-06-28	23.650	23.950	23.050	23.850	20.875	2,724,816
2023-06-27	23.150	23.850	22.550	23.650	20.700	8,673,639
2023-06-26	23.650	24.050	22.650	23.200	20.306	14,347,690
2023-06-23	23.900	23.900	23.300	23.600	20.656	2,629,268
2023-06-21	23.800	24.150	23.550	24.000	21.007	4,378,806
2023-06-20	24.300	24.450	23.450	23.850	20.875	4,819,624
2023-06-19	24.950	24.950	24.050	24.600	21.532	4,329,490
2023-06-16	26.400	26.600	25.400	25.950	21.926	10,116,320
2023-06-15	26.700	26.700	26.200	26.400	22.306	3,223,026
2023-06-14	26.850	27.300	26.350	26.700	22.559	4,416,000
2023-06-13	26.700	27.200	26.650	26.900	22.728	4,078,316
2023-06-12	26.700	27.100	26.550	26.700	22.559	4,299,175
2023-06-09	26.350	27.100	26.350	26.850	22.686	2,643,657
2023-06-08	26.350	26.900	26.100	26.650	22.517	4,358,929
2023-06-07	26.100	26.600	25.950	26.100	22.052	3,055,275
2023-06-06	26.500	26.700	26.250	26.400	22.306	1,738,230
2023-06-05	26.150	26.500	25.850	26.400	22.306	4,160,108
2023-06-02	25.850	26.450	25.700	26.150	22.095	6,022,335
2023-06-01	25.750	25.900	25.200	25.600	21.630	7,333,962
2023-05-31	25.400	25.800	24.800	25.650	21.672	19,120,240
2023-05-30	26.300	26.400	25.400	25.650	21.672	5,079,200
2023-05-29	26.400	26.850	26.050	26.200	22.137	5,068,024
2023-05-25	27.100	27.100	26.350	26.450	22.348	5,200,385
2023-05-24	27.050	27.050	26.550	26.750	22.601	3,655,630
2023-05-23	26.750	27.600	26.750	27.050	22.855	5,041,548
2023-05-22	26.300	27.150	26.300	26.900	22.728	4,651,200

← NewerPage 14 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.