Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	17.660	17.660	17.040	17.260	14.583	4,283,193
2022-11-18	17.100	17.760	17.100	17.560	14.837	8,010,684
2022-11-17	17.560	17.560	16.900	17.240	14.566	4,510,375
2022-11-16	17.300	17.720	17.180	17.280	14.600	4,803,765
2022-11-15	17.180	17.500	16.980	17.360	14.668	9,780,739
2022-11-14	16.380	17.200	16.200	17.140	14.482	13,317,920
2022-11-11	16.100	16.380	15.880	16.000	13.519	8,066,174
2022-11-10	15.800	15.920	15.540	15.700	13.265	2,744,530
2022-11-09	15.600	16.100	15.600	15.940	13.468	7,992,509
2022-11-08	15.640	15.860	15.420	15.680	13.248	5,749,999
2022-11-07	15.360	15.700	15.220	15.580	13.164	8,020,097
2022-11-04	15.160	15.560	15.000	15.360	12.978	7,009,301
2022-11-03	15.200	15.240	14.720	15.040	12.708	6,407,295
2022-11-02	15.040	15.580	14.800	15.240	12.877	10,019,590
2022-11-01	15.000	15.360	14.900	15.240	12.877	5,089,173
2022-10-31	15.220	15.400	14.920	14.960	12.640	5,769,000
2022-10-28	15.860	15.920	15.260	15.420	13.029	3,035,346
2022-10-27	15.980	15.980	15.440	15.720	13.282	5,955,015
2022-10-26	15.600	16.160	15.440	15.660	13.231	5,516,150
2022-10-25	15.900	16.060	15.300	15.800	13.350	6,839,533
2022-10-24	16.380	16.380	15.840	15.900	13.434	5,236,989
2022-10-21	16.280	16.540	16.080	16.420	13.874	2,335,136
2022-10-20	16.420	16.420	16.080	16.280	13.755	10,486,340
2022-10-19	16.580	16.600	16.240	16.460	13.907	4,937,858
2022-10-18	16.620	16.620	16.160	16.560	13.992	3,563,677
2022-10-17	16.180	16.460	16.060	16.340	13.806	5,361,096
2022-10-14	15.980	16.460	15.980	16.080	13.586	4,563,919
2022-10-13	15.520	16.060	15.520	15.900	13.434	6,775,718
2022-10-12	15.740	15.940	15.320	15.780	13.333	5,807,455
2022-10-11	15.140	15.680	15.000	15.560	13.147	5,317,673
2022-10-10	14.760	15.400	14.620	15.220	12.860	6,512,060
2022-10-07	15.400	15.420	14.600	14.620	12.353	4,138,741
2022-10-06	15.620	15.740	15.420	15.420	13.029	2,883,200
2022-10-05	15.980	15.980	15.480	15.660	13.231	3,477,221
2022-10-03	15.740	15.860	15.460	15.560	13.147	2,347,859
2022-09-30	15.740	15.920	15.520	15.740	13.299	4,633,175
2022-09-29	15.820	16.300	15.820	15.980	13.502	4,202,338
2022-09-28	15.720	16.080	15.640	15.820	13.367	6,022,380
2022-09-27	15.480	16.000	15.480	15.860	13.400	4,079,740
2022-09-26	15.780	15.920	15.500	15.780	13.333	4,908,561
2022-09-23	15.640	15.980	15.400	15.800	13.350	5,541,978
2022-09-22	15.460	15.840	15.300	15.640	13.215	5,043,331
2022-09-21	15.600	15.880	15.380	15.720	13.282	6,156,554
2022-09-20	15.840	15.900	15.620	15.620	13.198	2,975,669
2022-09-19	15.920	16.180	15.760	15.800	13.350	3,265,633
2022-09-16	16.100	16.120	15.940	15.940	13.468	5,226,678
2022-09-15	16.000	16.240	16.000	16.120	13.620	2,879,675
2022-09-14	16.440	16.440	15.960	16.000	13.519	5,633,047
2022-09-13	16.540	16.740	16.480	16.580	14.009	2,884,122
2022-09-09	16.340	16.600	16.240	16.500	13.941	2,739,105
2022-09-08	16.400	16.460	16.160	16.300	13.772	4,471,565
2022-09-07	16.420	16.580	16.300	16.400	13.857	2,320,841
2022-09-06	16.700	16.780	16.540	16.620	14.043	4,494,403
2022-09-05	17.140	17.280	16.620	16.800	14.195	1,837,986
2022-09-02	17.700	17.760	17.000	17.100	14.448	3,733,902
2022-09-01	17.480	17.700	17.360	17.680	14.938	4,133,373
2022-08-31	17.200	17.800	17.120	17.480	14.769	4,728,610
2022-08-30	17.680	17.680	17.260	17.500	14.786	4,443,049
2022-08-29	17.680	17.800	17.420	17.720	14.972	6,279,249
2022-08-26	17.620	17.800	17.460	17.620	14.887	3,023,110

← NewerPage 17 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.