Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.410	19.410	18.100	18.490	17.594	14,164,860
2026-04-24	19.850	19.850	19.110	19.220	18.289	7,234,360
2026-04-23	19.830	19.940	19.500	19.560	18.613	5,644,120
2026-04-22	20.280	20.280	19.730	19.830	18.870	6,299,081
2026-04-21	20.700	20.700	20.060	20.280	19.298	6,181,141
2026-04-20	20.660	20.660	20.340	20.440	19.450	2,338,362
2026-04-17	20.960	20.960	20.280	20.320	19.336	2,649,098
2026-04-16	20.840	21.020	20.620	20.740	19.735	3,642,487
2026-04-15	20.380	20.900	20.380	20.840	19.831	3,883,328
2026-04-14	21.040	21.040	20.140	20.380	19.393	4,497,383
2026-04-13	20.920	20.920	20.100	20.320	19.336	5,812,871
2026-04-10	21.280	21.280	20.800	20.920	19.907	3,658,128
2026-04-09	21.540	21.620	21.000	21.080	20.059	3,554,413
2026-04-08	22.060	22.080	21.160	21.500	20.459	8,041,006
2026-04-02	20.500	20.920	20.300	20.920	19.907	3,831,600
2026-04-01	20.400	20.780	20.400	20.500	19.507	4,665,600
2026-03-31	20.300	20.560	20.080	20.200	19.222	4,009,448
2026-03-30	20.160	20.500	20.100	20.400	19.412	3,770,092
2026-03-27	20.240	20.380	20.020	20.340	19.355	2,783,805
2026-03-26	20.180	20.240	19.810	20.200	19.222	6,892,928
2026-03-25	19.880	20.240	19.720	20.100	19.126	8,013,086
2026-03-24	20.460	20.480	19.260	19.680	18.727	8,184,288
2026-03-23	20.600	20.820	20.140	20.420	19.431	11,954,300
2026-03-20	20.840	21.140	20.640	20.860	19.850	4,975,225
2026-03-19	20.700	21.140	20.700	20.840	19.831	4,349,800
2026-03-18	21.180	21.240	20.720	21.060	20.040	3,650,865
2026-03-17	21.560	21.740	21.080	21.180	20.154	5,089,731
2026-03-16	21.140	21.500	20.920	21.440	20.402	5,462,294
2026-03-13	20.980	21.300	20.780	21.140	20.116	5,870,245
2026-03-12	20.780	21.180	20.580	21.060	20.040	7,182,277
2026-03-11	20.980	21.100	20.600	20.800	19.793	3,627,396
2026-03-10	20.800	21.000	20.480	20.940	19.926	6,750,500
2026-03-09	20.660	20.660	20.020	20.640	19.640	6,870,455
2026-03-06	20.720	20.800	20.560	20.660	19.659	7,052,320
2026-03-05	20.800	21.000	20.600	20.720	19.716	5,147,117
2026-03-04	20.980	20.980	20.400	20.680	19.678	10,555,300
2026-03-03	21.120	21.160	20.840	20.980	19.964	4,180,751
2026-03-02	21.280	21.440	20.820	21.120	20.097	6,610,920
2026-02-27	21.160	21.300	21.020	21.140	20.116	6,133,729
2026-02-26	21.900	21.940	21.280	21.340	20.306	4,248,653
2026-02-25	22.300	22.340	21.820	21.960	20.896	5,751,457
2026-02-24	21.740	21.900	21.560	21.800	20.744	5,467,344
2026-02-23	21.480	21.720	21.280	21.700	20.649	3,501,177
2026-02-20	20.600	21.260	20.600	20.980	19.964	4,755,672
2026-02-16	21.580	21.580	21.280	21.480	20.440	1,670,058
2026-02-13	21.340	21.480	21.080	21.300	20.268	4,517,635
2026-02-12	21.120	21.380	20.980	21.140	20.116	8,357,932
2026-02-11	21.460	21.460	20.940	21.120	20.097	10,124,380
2026-02-10	21.300	21.520	21.100	21.360	20.325	11,834,400
2026-02-09	21.400	21.520	20.980	21.160	20.135	5,724,777
2026-02-06	21.220	21.340	21.040	21.220	20.192	4,615,141
2026-02-05	21.020	21.220	20.820	21.220	20.192	5,094,718
2026-02-04	21.020	21.340	20.960	21.120	20.097	9,903,220
2026-02-03	20.620	21.060	20.580	20.980	19.964	5,997,748
2026-02-02	20.880	20.880	20.620	20.800	19.793	3,982,671
2026-01-30	21.300	21.460	20.620	20.880	19.869	6,406,756
2026-01-29	20.920	21.280	20.900	21.200	20.173	4,903,572
2026-01-28	20.800	21.160	20.760	21.160	20.135	6,616,480
2026-01-27	20.620	20.860	20.540	20.800	19.793	5,292,531
2026-01-26	20.900	21.100	20.640	20.720	19.716	5,054,299

← NewerPage 3 of 21 · 1,231 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.