Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	20.100	20.700	20.050	20.600	18.848	6,005,267
2025-02-05	20.050	20.200	19.900	20.100	18.390	6,548,907
2025-02-04	20.300	20.300	19.620	19.980	18.281	8,144,183
2025-02-03	20.450	20.550	19.900	20.100	18.390	4,476,315
2025-01-28	20.700	20.700	20.350	20.550	18.802	1,325,262
2025-01-27	20.200	20.700	20.150	20.500	18.756	3,917,383
2025-01-24	20.050	20.600	19.760	20.100	18.390	3,569,620
2025-01-23	20.300	20.450	20.000	20.100	18.390	4,957,312
2025-01-22	20.250	20.400	20.000	20.300	18.573	2,480,217
2025-01-21	20.250	20.400	19.980	20.250	18.528	2,588,595
2025-01-20	20.400	20.600	19.940	19.940	18.244	6,333,538
2025-01-17	20.650	20.650	20.200	20.400	18.665	3,834,577
2025-01-16	20.150	20.650	20.150	20.450	18.711	4,300,900
2025-01-15	20.150	20.300	20.000	20.150	18.436	3,262,831
2025-01-14	19.980	20.200	19.740	20.150	18.436	3,255,049
2025-01-13	19.800	19.940	19.440	19.880	18.189	4,083,068
2025-01-10	20.500	20.500	19.880	19.980	18.281	4,240,972
2025-01-09	20.300	20.400	20.050	20.150	18.436	3,485,200
2025-01-08	20.350	20.600	20.100	20.300	18.573	4,241,217
2025-01-07	21.050	21.100	20.150	20.400	18.665	5,337,791
2025-01-06	20.800	21.250	20.500	21.050	19.259	7,322,076
2025-01-03	21.050	21.150	20.600	20.800	19.031	4,233,843
2025-01-02	21.100	21.350	20.700	20.850	19.077	4,634,312
2024-12-31	21.550	21.700	21.300	21.300	19.488	4,119,069
2024-12-30	21.750	21.900	21.550	21.550	19.717	4,373,486
2024-12-27	21.850	22.250	21.700	21.850	19.991	3,009,941
2024-12-24	21.650	22.300	21.650	21.950	20.083	2,472,400
2024-12-23	21.750	21.800	21.450	21.700	19.854	3,645,380
2024-12-20	21.450	21.600	21.300	21.450	19.625	5,867,843
2024-12-19	21.500	21.700	21.350	21.500	19.671	4,002,986
2024-12-18	21.550	22.050	21.550	21.700	19.854	4,299,434
2024-12-17	22.150	22.200	21.400	21.500	19.671	5,445,685
2024-12-16	21.950	22.350	21.900	22.150	20.266	10,004,880
2024-12-13	21.400	22.100	21.350	21.950	20.083	13,996,200
2024-12-12	21.100	21.650	20.900	21.550	19.717	6,459,951
2024-12-11	21.200	21.500	21.000	21.200	19.397	8,171,578
2024-12-10	21.900	21.900	21.150	21.200	19.397	13,010,610
2024-12-09	20.550	21.150	20.250	21.150	19.351	9,757,068
2024-12-06	20.500	20.700	20.300	20.550	18.802	8,141,353
2024-12-05	20.750	20.750	20.350	20.500	18.756	4,200,948
2024-12-04	21.000	21.050	20.650	20.950	19.168	4,797,195
2024-12-03	20.650	20.900	20.400	20.800	19.031	10,561,290
2024-12-02	20.700	20.700	20.350	20.550	18.802	7,006,052
2024-11-29	20.100	20.600	20.100	20.300	18.573	10,658,800
2024-11-28	20.800	20.800	19.880	20.100	18.390	8,596,643
2024-11-27	20.500	20.850	20.350	20.750	18.985	5,143,207
2024-11-26	20.200	20.850	20.200	20.450	18.711	5,170,119
2024-11-25	20.100	20.650	20.000	20.600	18.848	18,515,100
2024-11-22	20.550	20.850	19.800	20.050	18.345	11,525,880
2024-11-21	21.300	21.300	20.500	20.550	18.802	5,344,449
2024-11-20	20.600	21.400	20.500	21.300	19.488	7,877,224
2024-11-19	20.650	20.900	20.450	20.700	18.939	7,351,300
2024-11-18	20.200	20.800	20.100	20.650	18.894	10,786,970
2024-11-15	20.200	20.650	20.100	20.200	18.482	9,396,164
2024-11-14	20.550	20.800	20.050	20.250	18.528	13,495,630
2024-11-13	20.900	21.350	20.450	20.800	19.031	11,479,610
2024-11-12	21.100	22.250	20.700	21.150	19.351	22,821,520
2024-11-11	19.900	20.800	19.860	20.700	18.939	11,753,840
2024-11-08	20.350	20.650	20.000	20.250	18.528	5,977,370
2024-11-07	19.900	20.600	19.780	20.400	18.665	10,140,270

← NewerPage 8 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.