Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.530	19.540	19.210	19.340	18.403	3,624,730
2025-10-27	19.590	19.680	19.290	19.440	18.498	2,849,476
2025-10-24	19.590	19.620	19.320	19.570	18.622	4,099,144
2025-10-23	19.450	19.590	19.310	19.580	18.632	4,926,357
2025-10-22	18.700	19.640	18.690	19.520	18.575	11,172,660
2025-10-21	18.600	18.840	18.600	18.720	17.813	3,890,269
2025-10-20	18.750	18.800	18.420	18.710	17.804	4,859,150
2025-10-17	18.710	18.710	18.350	18.420	17.528	3,502,106
2025-10-16	18.520	18.690	18.450	18.640	17.737	3,118,266
2025-10-15	18.370	18.580	18.340	18.520	17.623	5,463,338
2025-10-14	18.470	18.570	18.310	18.370	17.480	4,796,867
2025-10-13	18.740	18.740	18.200	18.470	17.575	9,489,719
2025-10-10	18.700	18.900	18.630	18.880	17.966	6,235,352
2025-10-09	18.490	18.770	18.460	18.700	17.794	6,892,514
2025-10-08	18.380	18.500	18.240	18.390	17.499	3,897,812
2025-10-06	18.680	18.710	18.400	18.500	17.604	1,774,400
2025-10-03	18.700	18.820	18.610	18.680	17.775	1,811,621
2025-10-02	18.490	18.730	18.440	18.710	17.804	3,670,526
2025-09-30	18.350	18.460	18.280	18.340	17.452	5,473,305
2025-09-29	18.350	18.360	18.130	18.350	17.461	5,204,876
2025-09-26	18.240	18.360	18.110	18.180	17.299	5,717,227
2025-09-25	18.510	18.510	18.270	18.370	17.480	4,109,886
2025-09-24	18.380	18.660	18.320	18.450	17.556	4,463,220
2025-09-23	18.420	18.510	18.080	18.390	17.499	9,383,164
2025-09-22	18.400	18.440	18.310	18.380	17.490	6,001,428
2025-09-19	18.510	18.760	18.380	18.390	17.499	9,881,777
2025-09-18	18.980	18.980	18.460	18.560	17.661	7,934,200
2025-09-17	18.870	18.980	18.780	18.840	17.928	3,545,600
2025-09-16	18.980	19.140	18.720	18.790	17.880	8,104,400
2025-09-15	19.280	19.280	18.760	18.950	18.032	5,428,159
2025-09-12	19.200	19.270	19.040	19.150	18.222	4,963,405
2025-09-11	18.610	19.080	18.450	19.010	18.089	7,060,184
2025-09-10	18.670	18.770	18.540	18.770	17.861	3,990,976
2025-09-09	18.780	18.780	18.530	18.560	17.661	4,325,269
2025-09-08	18.510	18.770	18.510	18.680	17.775	2,852,489
2025-09-05	18.550	18.670	18.380	18.560	17.661	5,658,694
2025-09-04	18.520	18.660	18.340	18.410	17.518	6,456,062
2025-09-03	18.590	18.690	18.330	18.460	17.566	7,344,127
2025-09-02	18.750	18.750	18.370	18.500	17.604	3,834,849
2025-09-01	18.690	18.990	18.650	18.750	17.842	7,851,212
2025-08-29	18.620	18.940	18.610	18.670	17.766	6,434,019
2025-08-28	18.900	18.900	18.420	18.600	17.699	9,175,451
2025-08-27	19.420	19.660	18.850	18.900	17.985	7,032,665
2025-08-26	19.780	19.890	19.400	19.420	18.479	5,595,371
2025-08-25	19.540	19.930	19.170	19.910	18.946	8,418,631
2025-08-22	19.780	19.940	19.390	19.530	18.584	5,134,059
2025-08-21	19.600	19.970	19.600	19.680	18.727	3,718,725
2025-08-20	19.650	19.720	19.460	19.710	18.755	2,923,202
2025-08-19	19.390	19.840	19.360	19.680	18.727	6,041,358
2025-08-18	19.570	19.690	19.310	19.360	18.422	8,466,838
2025-08-15	19.380	19.590	19.170	19.570	18.622	6,359,192
2025-08-14	19.400	19.560	19.230	19.380	18.441	4,935,611
2025-08-13	19.080	19.380	19.080	19.330	18.394	5,475,031
2025-08-12	18.940	19.070	18.890	19.050	18.127	2,122,865
2025-08-11	18.890	19.000	18.790	18.940	18.023	2,319,961
2025-08-08	18.720	19.100	18.630	18.880	17.966	3,540,012
2025-08-07	18.940	18.940	18.710	18.770	17.861	3,526,341
2025-08-06	18.840	19.040	18.760	18.840	17.928	3,140,300
2025-08-05	18.700	18.890	18.680	18.890	17.975	3,853,400
2025-08-04	18.880	18.900	18.600	18.700	17.794	2,953,996

← NewerPage 5 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.