Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.840	17.200	16.760	17.170	17.170	4,841,848
2026-07-24	16.930	16.930	16.740	16.840	16.840	3,316,735
2026-07-23	16.900	17.170	16.820	16.930	16.930	4,425,587
2026-07-22	17.160	17.480	16.850	16.990	16.990	5,063,373
2026-07-21	17.680	17.750	17.240	17.320	17.320	6,730,440
2026-07-20	17.780	17.800	17.460	17.620	17.620	4,131,715
2026-07-17	17.690	17.900	17.440	17.570	17.570	4,202,467
2026-07-16	17.800	17.920	17.640	17.810	17.810	4,915,614
2026-07-15	17.070	17.600	17.070	17.450	17.450	5,219,630
2026-07-14	16.900	17.060	16.700	17.010	17.010	4,897,630
2026-07-13	16.990	17.060	16.630	16.850	16.850	3,351,548
2026-07-10	16.670	16.760	16.550	16.730	16.730	3,452,344
2026-07-09	17.120	17.130	16.540	16.660	16.660	6,872,773
2026-07-08	17.030	17.280	17.020	17.180	17.180	4,478,266
2026-07-07	17.240	17.380	16.920	17.020	17.020	4,264,689
2026-07-06	16.440	17.330	16.440	17.240	17.240	4,914,573
2026-07-03	16.530	16.750	16.490	16.740	16.740	4,856,660
2026-07-02	16.050	16.510	16.020	16.430	16.430	5,477,721
2026-06-30	16.180	16.450	15.760	15.910	15.910	17,743,473
2026-06-29	15.940	16.350	15.780	16.160	16.160	7,773,844
2026-06-26	16.120	16.120	15.730	15.790	15.790	12,066,098
2026-06-25	15.890	15.980	15.710	15.980	15.980	9,133,920
2026-06-24	15.730	15.930	15.660	15.760	15.760	6,462,781
2026-06-23	15.580	15.720	15.280	15.590	15.590	7,696,710
2026-06-22	16.310	16.380	15.960	16.310	15.520	5,575,557
2026-06-18	16.800	16.830	16.370	16.380	15.587	7,461,659
2026-06-17	17.050	17.050	16.790	16.840	16.024	5,806,046
2026-06-16	17.000	17.220	16.770	16.970	16.148	7,233,451
2026-06-15	17.070	17.070	16.760	16.930	16.110	5,142,181
2026-06-12	16.970	17.050	16.480	17.000	16.177	20,425,600
2026-06-11	17.040	17.200	16.570	16.800	15.986	7,937,155
2026-06-10	16.890	17.120	16.810	17.080	16.253	5,973,509
2026-06-09	16.430	17.000	16.430	16.890	16.072	9,090,062
2026-06-08	17.000	17.160	16.870	17.080	16.253	4,369,206
2026-06-05	17.110	17.320	17.030	17.210	16.376	7,130,070
2026-06-04	17.020	17.300	17.020	17.150	16.319	5,990,930
2026-06-03	17.010	17.080	16.850	17.040	16.215	5,825,625
2026-06-02	16.890	17.170	16.860	17.060	16.234	7,906,348
2026-06-01	16.920	17.100	16.780	17.000	16.177	7,166,982
2026-05-29	16.900	17.120	16.820	16.920	16.101	9,163,812
2026-05-28	17.130	17.130	16.810	16.900	16.081	7,602,508
2026-05-27	17.380	17.480	17.050	17.130	16.300	5,558,895
2026-05-26	17.800	17.800	17.350	17.430	16.586	2,905,129
2026-05-22	17.780	17.780	17.470	17.550	16.700	3,283,910
2026-05-21	17.660	17.800	17.470	17.520	16.671	7,184,302
2026-05-20	17.730	17.800	17.580	17.730	16.871	6,772,016
2026-05-19	17.550	17.740	17.530	17.680	16.824	9,127,164
2026-05-18	17.880	17.880	17.350	17.510	16.662	5,702,500
2026-05-15	18.110	18.110	17.760	17.880	17.014	6,700,325
2026-05-14	18.390	18.500	18.090	18.140	17.261	4,759,935
2026-05-13	18.460	18.500	18.220	18.290	17.404	4,804,590
2026-05-12	18.550	18.590	18.370	18.460	17.566	3,431,380
2026-05-11	18.410	18.700	18.260	18.430	17.537	5,695,423
2026-05-08	18.510	18.660	18.360	18.430	17.537	6,186,555
2026-05-07	18.840	19.010	18.620	18.730	17.823	8,130,859
2026-05-06	18.660	18.800	18.620	18.690	17.785	4,093,741
2026-05-05	18.730	18.730	18.520	18.660	17.756	4,203,706
2026-05-04	18.940	18.940	18.590	18.730	17.823	4,863,888
2026-04-30	18.660	18.710	18.390	18.470	17.575	5,591,590
2026-04-29	18.500	18.880	18.500	18.780	17.870	6,720,514

← NewerPage 2 of 21 · 1,230 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.