Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	20.900	21.100	20.640	20.720	19.716	5,054,299
2026-01-23	20.900	21.080	20.740	20.800	19.793	4,704,100
2026-01-22	20.640	20.860	20.520	20.600	19.602	5,949,838
2026-01-21	20.700	20.800	20.420	20.700	19.697	4,908,640
2026-01-20	20.480	20.720	20.240	20.700	19.697	5,354,298
2026-01-19	20.300	20.620	20.140	20.280	19.298	5,381,970
2026-01-16	20.440	20.660	20.440	20.620	19.621	3,609,445
2026-01-15	20.300	20.700	20.300	20.440	19.450	4,022,424
2026-01-14	20.520	20.900	20.320	20.560	19.564	2,976,324
2026-01-13	20.560	20.980	20.540	20.640	19.640	4,727,897
2026-01-12	20.820	20.940	20.500	20.620	19.621	3,434,600
2026-01-09	20.460	20.760	20.400	20.680	19.678	6,483,134
2026-01-08	20.280	20.520	20.120	20.460	19.469	4,391,652
2026-01-07	20.100	20.540	20.060	20.440	19.450	4,923,058
2026-01-06	19.730	20.080	19.660	20.060	19.088	4,520,566
2026-01-05	19.700	19.940	19.560	19.810	18.851	3,663,333
2026-01-02	19.440	19.730	19.310	19.730	18.774	1,718,713
2025-12-31	19.410	19.570	19.290	19.440	18.498	3,986,900
2025-12-30	19.580	19.580	19.350	19.430	18.489	3,909,400
2025-12-29	19.680	19.680	19.390	19.500	18.556	6,948,320
2025-12-24	19.690	19.690	19.460	19.530	18.584	1,353,608
2025-12-23	19.800	19.850	19.590	19.690	18.736	3,870,635
2025-12-22	20.000	20.000	19.510	19.630	18.679	3,596,008
2025-12-19	19.990	20.100	19.780	19.850	18.889	5,130,271
2025-12-18	19.700	19.980	19.600	19.790	18.831	3,594,184
2025-12-17	19.550	19.680	19.430	19.620	18.670	3,024,500
2025-12-16	19.850	20.060	19.490	19.550	18.603	3,013,453
2025-12-15	20.420	20.440	19.710	19.960	18.993	5,125,148
2025-12-12	20.460	20.460	20.140	20.360	19.374	3,941,425
2025-12-11	20.080	20.200	19.960	20.140	19.165	2,444,258
2025-12-10	20.040	20.080	19.820	19.960	18.993	3,213,371
2025-12-09	20.320	20.480	19.960	20.040	19.069	3,545,728
2025-12-08	20.220	20.620	20.220	20.360	19.374	2,206,965
2025-12-05	20.400	20.560	20.280	20.560	19.564	5,106,064
2025-12-04	20.560	20.580	20.380	20.460	19.469	2,999,812
2025-12-03	20.540	20.560	20.280	20.380	19.393	2,601,126
2025-12-02	20.680	20.820	20.260	20.500	19.507	5,241,498
2025-12-01	20.040	20.460	20.040	20.440	19.450	4,733,456
2025-11-28	20.380	20.380	19.970	20.040	19.069	2,089,775
2025-11-27	20.480	20.500	20.240	20.240	19.260	2,641,600
2025-11-26	20.460	20.540	20.360	20.380	19.393	2,302,730
2025-11-25	20.340	20.520	20.260	20.380	19.393	5,062,344
2025-11-24	20.200	20.480	20.000	20.280	19.298	7,136,910
2025-11-21	20.400	20.400	20.000	20.040	19.069	5,704,810
2025-11-20	20.640	20.680	20.320	20.600	19.602	3,498,323
2025-11-19	20.500	20.580	20.320	20.400	19.412	3,799,058
2025-11-18	20.900	20.940	20.280	20.440	19.450	6,358,214
2025-11-17	21.460	21.460	20.880	21.100	20.078	7,493,049
2025-11-14	21.320	21.660	21.220	21.500	20.459	5,494,833
2025-11-13	21.320	21.500	21.120	21.380	20.344	6,029,639
2025-11-12	20.880	21.420	20.880	21.340	20.306	10,530,430
2025-11-11	20.740	20.900	20.540	20.880	19.869	12,700,190
2025-11-10	19.990	20.080	19.880	20.080	19.107	3,468,195
2025-11-07	19.910	19.990	19.800	19.960	18.993	3,601,312
2025-11-06	19.710	19.890	19.510	19.870	18.908	5,107,038
2025-11-05	19.490	19.740	19.230	19.710	18.755	5,914,900
2025-11-04	19.240	19.470	19.210	19.410	18.470	5,325,783
2025-11-03	19.490	19.490	19.280	19.300	18.365	2,864,900
2025-10-31	19.500	19.500	19.300	19.370	18.432	3,635,442
2025-10-30	19.570	19.620	19.330	19.500	18.556	4,366,584

← NewerPage 4 of 21 · 1,229 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.