Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	26.300	27.150	26.300	26.900	22.728	4,651,200
2023-05-19	26.900	26.900	26.350	26.800	22.644	4,096,241
2023-05-18	26.850	27.100	26.650	26.900	22.728	6,308,657
2023-05-17	26.750	27.000	26.550	26.800	22.644	3,996,625
2023-05-16	26.700	27.000	26.450	26.700	22.559	2,829,687
2023-05-15	26.650	27.250	26.200	26.700	22.559	6,065,822
2023-05-12	26.900	27.400	26.550	26.650	22.517	9,155,272
2023-05-11	27.400	27.800	26.850	27.050	22.855	7,695,027
2023-05-10	27.700	27.900	27.050	27.300	23.066	5,750,848
2023-05-09	27.300	27.950	27.050	27.600	23.320	5,765,069
2023-05-08	27.500	28.450	27.050	27.450	23.193	7,847,267
2023-05-05	27.700	27.900	27.150	27.550	23.277	4,148,393
2023-05-04	27.550	28.200	27.450	27.750	23.446	9,675,609
2023-05-03	27.100	27.650	27.100	27.550	23.277	2,571,478
2023-05-02	28.000	28.150	27.450	27.850	23.531	4,791,511
2023-04-28	28.200	28.200	26.600	27.750	23.446	11,560,320
2023-04-27	27.550	28.450	27.300	28.250	23.869	11,042,250
2023-04-26	26.850	27.650	26.750	27.450	23.193	5,993,222
2023-04-25	27.400	27.450	26.650	26.850	22.686	12,436,770
2023-04-24	27.400	27.950	27.250	27.450	23.193	11,972,310
2023-04-21	27.200	28.000	27.200	27.600	23.320	9,410,043
2023-04-20	26.500	27.850	26.450	27.400	23.151	16,718,211
2023-04-19	25.700	26.450	25.300	26.400	22.306	12,623,800
2023-04-18	25.800	26.050	25.550	25.800	21.799	10,104,460
2023-04-17	25.100	25.750	24.800	25.600	21.630	10,631,670
2023-04-14	25.000	25.200	24.450	24.900	21.038	5,990,159
2023-04-13	24.800	25.300	24.650	25.000	21.123	12,895,260
2023-04-12	25.000	25.350	24.450	25.000	21.123	11,718,370
2023-04-11	25.000	25.300	23.750	24.400	20.616	12,327,140
2023-04-06	24.300	25.100	24.200	25.000	21.123	9,281,394
2023-04-04	23.700	24.400	23.400	24.200	20.447	5,672,269
2023-04-03	24.000	24.150	23.800	24.050	20.320	8,547,356
2023-03-31	23.200	23.900	22.850	23.750	20.067	9,618,821
2023-03-30	23.350	23.550	22.700	23.150	19.560	8,056,860
2023-03-29	23.650	23.900	22.850	23.300	19.687	10,979,950
2023-03-28	22.750	23.800	22.650	23.350	19.729	18,453,020
2023-03-27	22.850	22.850	22.450	22.500	19.011	4,899,650
2023-03-24	22.700	23.150	22.600	22.800	19.264	9,494,452
2023-03-23	22.750	22.850	22.350	22.700	19.180	7,896,147
2023-03-22	23.000	23.300	22.700	22.850	19.306	2,578,204
2023-03-21	22.850	23.250	22.500	23.050	19.475	7,603,566
2023-03-20	23.650	23.700	22.750	23.000	19.433	7,643,100
2023-03-17	23.800	24.200	23.450	24.050	20.320	9,631,861
2023-03-16	22.000	23.950	21.850	23.800	20.109	22,869,189
2023-03-15	22.000	22.150	21.600	22.000	18.588	8,822,699
2023-03-14	21.450	22.350	21.450	21.600	18.250	8,648,115
2023-03-13	21.700	21.900	21.150	21.800	18.419	15,752,780
2023-03-10	22.100	22.500	21.550	21.700	18.335	13,036,150
2023-03-09	22.350	22.500	22.150	22.250	18.799	6,750,532
2023-03-08	22.150	22.400	21.850	22.350	18.884	4,009,532
2023-03-07	22.400	22.750	22.100	22.500	19.011	5,059,425
2023-03-06	21.800	22.700	21.700	22.400	18.926	7,509,909
2023-03-03	21.500	21.900	21.300	21.800	18.419	3,214,552
2023-03-02	21.300	21.650	21.100	21.500	18.166	2,848,405
2023-03-01	20.900	21.450	20.600	21.300	17.997	4,374,187
2023-02-28	20.850	21.300	20.800	21.000	17.743	8,842,212
2023-02-27	21.600	21.600	20.900	21.050	17.785	3,987,848
2023-02-24	21.650	21.750	21.300	21.600	18.250	2,053,764
2023-02-23	21.650	22.150	21.550	21.950	18.546	2,973,881
2023-02-22	21.500	22.200	21.300	21.850	18.461	6,390,072

← NewerPage 15 of 21 · 1,233 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.