Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	18.880	18.900	18.600	18.700	17.794	2,953,996
2025-08-01	18.820	19.240	18.820	18.840	17.928	4,628,745
2025-07-31	19.420	19.480	18.780	18.860	17.947	12,928,580
2025-07-30	19.300	19.840	19.240	19.620	18.670	6,146,401
2025-07-29	19.680	19.700	19.200	19.420	18.479	4,484,756
2025-07-28	19.300	19.680	19.300	19.680	18.727	6,581,945
2025-07-25	19.300	19.640	19.220	19.320	18.384	5,793,280
2025-07-24	19.200	19.380	19.020	19.360	18.422	7,385,525
2025-07-23	19.100	19.340	19.000	19.100	18.175	8,471,759
2025-07-22	18.760	19.080	18.740	19.080	18.156	7,742,796
2025-07-21	18.800	18.840	18.600	18.780	17.870	8,398,663
2025-07-18	19.040	19.100	18.740	18.800	17.889	5,838,561
2025-07-17	18.560	18.780	18.420	18.780	17.870	8,150,615
2025-07-16	18.800	18.900	18.520	18.520	17.623	5,319,594
2025-07-15	19.200	19.220	18.640	18.720	17.813	6,950,953
2025-07-14	18.840	19.160	18.780	19.140	18.213	3,470,379
2025-07-11	18.720	19.160	18.720	18.840	17.928	5,591,947
2025-07-10	18.400	18.760	18.400	18.720	17.813	4,019,985
2025-07-09	18.380	18.520	18.320	18.420	17.528	3,290,057
2025-07-08	18.520	18.540	18.360	18.440	17.547	6,851,133
2025-07-07	18.580	18.580	18.380	18.520	17.623	3,298,900
2025-07-04	18.500	18.600	18.400	18.520	17.623	4,087,373
2025-07-03	18.580	18.640	18.400	18.560	17.661	4,338,045
2025-07-02	18.380	18.580	18.380	18.500	17.604	5,649,794
2025-06-30	18.720	18.720	18.360	18.380	17.490	6,939,544
2025-06-27	18.680	18.700	18.540	18.640	17.737	3,539,371
2025-06-26	18.680	18.720	18.520	18.640	17.737	3,837,967
2025-06-25	18.800	18.840	18.420	18.640	17.737	6,576,545
2025-06-24	18.600	18.800	18.480	18.800	17.889	5,457,350
2025-06-23	18.400	18.500	18.280	18.480	17.585	4,541,868
2025-06-20	18.240	18.520	18.180	18.440	17.547	8,205,873
2025-06-19	18.320	18.420	18.140	18.280	17.395	9,054,850
2025-06-18	18.400	18.480	18.300	18.360	17.471	9,566,581
2025-06-17	18.520	18.520	18.260	18.400	17.509	7,977,451
2025-06-16	18.520	18.640	18.360	18.440	17.547	6,749,255
2025-06-13	19.160	19.220	18.960	19.200	17.567	6,854,094
2025-06-12	19.180	19.380	19.060	19.160	17.530	5,762,390
2025-06-11	19.040	19.300	19.020	19.120	17.494	7,010,587
2025-06-10	18.940	19.280	18.880	19.040	17.420	8,258,351
2025-06-09	18.820	19.000	18.820	19.000	17.384	5,624,756
2025-06-06	18.700	18.800	18.560	18.680	17.091	10,869,540
2025-06-05	19.000	19.000	18.640	18.700	17.109	6,548,615
2025-06-04	19.080	19.160	18.800	18.860	17.256	6,866,497
2025-06-03	18.700	19.060	18.680	19.060	17.439	6,735,633
2025-06-02	18.660	19.000	18.400	18.600	17.018	5,020,040
2025-05-30	18.900	19.140	18.800	19.000	17.384	16,513,900
2025-05-29	18.700	19.100	18.580	19.020	17.402	5,043,666
2025-05-28	18.400	18.760	18.400	18.740	17.146	4,000,596
2025-05-27	18.620	18.620	18.380	18.540	16.963	4,883,185
2025-05-26	18.500	18.700	18.400	18.500	16.926	4,579,702
2025-05-23	18.460	18.620	18.400	18.500	16.926	4,306,798
2025-05-22	18.400	18.460	18.300	18.380	16.817	12,458,070
2025-05-21	18.680	18.680	18.360	18.440	16.872	6,336,695
2025-05-20	18.700	18.940	18.500	18.540	16.963	5,275,445
2025-05-19	18.440	18.740	18.360	18.700	17.109	4,245,813
2025-05-16	18.220	18.520	18.220	18.460	16.890	5,385,617
2025-05-15	18.260	18.480	18.160	18.420	16.853	8,548,976
2025-05-14	18.380	18.480	18.240	18.460	16.890	12,365,610
2025-05-13	18.620	18.620	18.320	18.420	16.853	8,320,765
2025-05-12	18.400	18.760	18.180	18.620	17.036	5,088,740

← NewerPage 6 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.