Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	18.280	18.460	18.220	18.300	16.743	3,467,494
2025-05-07	18.320	18.480	18.140	18.300	16.743	8,415,040
2025-05-06	17.960	18.200	17.900	18.160	16.615	5,333,373
2025-05-02	18.320	18.480	17.860	17.960	16.432	6,697,802
2025-04-30	18.440	18.500	18.060	18.340	16.780	12,561,740
2025-04-29	18.100	18.500	18.100	18.440	16.872	6,275,499
2025-04-28	17.500	18.360	17.420	18.280	16.725	11,251,580
2025-04-25	17.560	17.720	17.400	17.420	15.938	10,348,740
2025-04-24	17.620	17.780	17.280	17.500	16.011	9,627,936
2025-04-23	17.980	18.160	17.740	17.860	16.341	7,764,051
2025-04-22	17.500	18.020	17.500	17.980	16.451	4,595,919
2025-04-17	17.780	17.780	17.540	17.760	16.249	4,499,216
2025-04-16	18.000	18.000	17.560	17.600	16.103	3,936,801
2025-04-15	17.960	18.000	17.680	17.960	16.432	5,719,102
2025-04-14	17.900	18.120	17.880	17.960	16.432	5,607,577
2025-04-11	17.920	17.940	17.700	17.820	16.304	6,195,157
2025-04-10	17.580	18.080	17.480	17.840	16.323	6,347,605
2025-04-09	17.280	17.700	17.080	17.580	16.085	9,662,639
2025-04-08	16.860	17.940	16.800	17.700	16.194	17,270,939
2025-04-07	17.880	17.940	16.740	17.120	15.664	29,017,141
2025-04-03	18.200	18.660	18.180	18.540	16.963	6,221,900
2025-04-02	18.300	18.420	18.080	18.400	16.835	5,591,750
2025-04-01	17.940	18.380	17.940	18.300	16.743	5,380,755
2025-03-31	18.340	18.440	17.880	18.040	16.506	9,430,920
2025-03-28	18.560	18.760	18.300	18.380	16.817	6,812,781
2025-03-27	18.380	18.560	18.200	18.420	16.853	7,068,835
2025-03-26	18.360	18.560	18.200	18.400	16.835	5,809,507
2025-03-25	18.780	18.780	18.080	18.360	16.798	13,169,140
2025-03-24	19.200	19.420	18.580	18.780	17.183	9,990,201
2025-03-21	19.640	19.640	19.120	19.380	17.732	9,275,030
2025-03-20	19.820	20.200	19.620	19.640	17.969	8,912,847
2025-03-19	19.820	19.900	19.680	19.900	18.207	11,969,870
2025-03-18	19.700	20.050	19.660	19.820	18.134	10,624,160
2025-03-17	19.600	19.880	19.480	19.660	17.988	7,820,382
2025-03-14	19.500	19.620	19.300	19.500	17.841	6,855,654
2025-03-13	19.260	19.480	19.200	19.400	17.750	4,385,933
2025-03-12	19.540	19.820	19.140	19.260	17.622	9,618,629
2025-03-11	19.400	19.660	19.180	19.640	17.969	6,053,035
2025-03-10	19.500	19.720	19.220	19.400	17.750	6,207,584
2025-03-07	19.960	20.200	19.460	19.580	17.915	9,665,664
2025-03-06	19.920	20.100	19.820	20.000	18.299	3,959,394
2025-03-05	19.420	19.760	19.420	19.680	18.006	3,309,161
2025-03-04	19.440	19.660	19.380	19.420	17.768	3,871,255
2025-03-03	19.580	19.920	19.480	19.580	17.915	5,543,189
2025-02-28	20.550	20.550	19.560	19.580	17.915	11,853,490
2025-02-27	19.760	20.650	19.760	20.550	18.802	7,938,637
2025-02-26	19.980	20.050	19.700	19.920	18.226	4,868,745
2025-02-25	19.920	20.050	19.680	19.860	18.171	4,907,780
2025-02-24	19.560	20.100	19.540	19.920	18.226	5,810,009
2025-02-21	20.200	20.200	19.560	19.800	18.116	5,305,397
2025-02-20	19.640	20.150	19.640	20.050	18.345	4,594,820
2025-02-19	19.940	20.000	19.660	19.760	18.079	5,161,344
2025-02-18	19.940	20.050	19.640	20.000	18.299	3,687,551
2025-02-17	19.620	20.300	19.620	19.940	18.244	7,927,458
2025-02-14	19.780	19.920	19.620	19.920	18.226	5,468,081
2025-02-13	19.700	19.860	19.300	19.480	17.823	7,351,061
2025-02-12	19.800	20.050	19.660	19.760	18.079	5,593,416
2025-02-11	19.860	20.100	19.660	19.680	18.006	6,430,728
2025-02-10	19.980	20.400	19.880	19.960	18.262	5,682,907
2025-02-07	20.300	20.500	19.820	19.920	18.226	8,116,052

← NewerPage 7 of 21 · 1,232 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.