Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	19.700	20.200	19.600	19.900	18.207	8,255,930
2024-11-05	19.600	19.880	19.380	19.880	18.189	7,147,974
2024-11-04	19.640	19.760	19.300	19.620	17.951	5,083,182
2024-11-01	19.180	19.620	19.120	19.580	17.915	4,395,278
2024-10-31	19.520	19.580	19.300	19.340	17.695	6,024,172
2024-10-30	19.860	20.100	19.220	19.520	17.860	9,129,036
2024-10-29	20.250	20.750	19.840	20.050	18.345	9,562,158
2024-10-28	19.820	20.350	19.580	20.300	18.573	10,915,880
2024-10-25	19.880	20.050	19.160	19.980	18.281	12,323,200
2024-10-24	20.350	20.450	20.000	20.050	18.345	7,402,706
2024-10-23	20.250	20.850	19.820	20.500	18.756	9,783,302
2024-10-22	20.100	20.600	20.000	20.250	18.528	7,905,213
2024-10-21	20.100	20.450	19.940	20.200	18.482	5,563,268
2024-10-18	19.400	20.250	19.400	20.100	18.390	6,679,956
2024-10-17	19.940	20.300	19.400	19.500	17.841	7,199,634
2024-10-16	19.720	20.250	19.560	19.820	18.134	7,373,385
2024-10-15	20.200	20.350	19.540	19.720	18.043	8,378,096
2024-10-14	20.050	20.350	19.540	20.200	18.482	14,207,020
2024-10-10	21.000	21.400	20.550	20.850	19.077	17,359,650
2024-10-09	21.400	21.950	20.050	20.350	18.619	18,338,789
2024-10-08	23.250	23.350	20.600	21.000	19.214	22,040,551
2024-10-07	22.850	23.650	22.800	23.550	21.547	7,563,118
2024-10-04	21.850	22.900	21.600	22.600	20.678	8,615,566
2024-10-03	21.750	22.200	20.900	21.950	20.083	6,247,578
2024-10-02	20.400	22.400	20.400	21.950	20.083	10,137,140
2024-09-30	20.750	21.400	20.200	20.800	19.031	13,511,110
2024-09-27	19.100	20.550	18.860	20.250	18.528	22,674,090
2024-09-26	18.300	18.840	18.000	18.780	17.183	9,081,214
2024-09-25	18.480	18.860	18.000	18.200	16.652	16,308,240
2024-09-24	17.540	18.060	17.120	17.980	16.451	12,215,480
2024-09-23	17.160	17.640	17.160	17.240	15.774	7,309,412
2024-09-20	17.100	17.240	16.840	17.160	15.700	18,731,689
2024-09-19	16.940	17.240	16.760	17.120	15.664	8,452,478
2024-09-17	16.700	17.040	16.600	16.960	15.517	3,215,018
2024-09-16	16.660	16.780	16.420	16.740	15.316	3,963,200
2024-09-13	16.400	17.280	16.300	16.640	15.225	9,316,700
2024-09-12	16.080	16.500	16.080	16.360	14.968	5,594,714
2024-09-11	16.160	16.320	16.020	16.060	14.694	9,869,510
2024-09-10	16.420	16.440	16.080	16.260	14.877	5,802,262
2024-09-09	16.760	16.980	16.280	16.440	15.042	9,215,968
2024-09-05	17.160	17.300	16.680	16.820	15.389	10,652,560
2024-09-04	17.400	17.420	16.960	17.060	15.609	8,079,159
2024-09-03	17.840	17.920	17.480	17.600	16.103	4,452,671
2024-09-02	18.120	18.200	17.820	17.900	16.377	6,307,246
2024-08-30	18.340	18.440	18.100	18.180	16.634	12,192,240
2024-08-29	17.900	18.240	17.640	18.160	16.615	7,286,109
2024-08-28	17.720	17.800	17.500	17.640	16.140	6,277,203
2024-08-27	18.000	18.160	17.340	17.740	16.231	11,517,870
2024-08-26	18.560	18.560	17.300	18.100	16.560	11,668,660
2024-08-23	18.820	19.000	18.280	18.560	16.981	3,178,060
2024-08-22	19.260	19.280	18.340	18.760	17.164	9,375,046
2024-08-21	19.460	19.600	19.020	19.260	17.622	5,722,361
2024-08-20	19.640	19.940	19.460	19.600	17.933	3,230,190
2024-08-19	20.100	20.250	19.520	19.620	17.951	3,413,688
2024-08-16	19.620	19.980	19.520	19.800	18.116	2,451,700
2024-08-15	19.780	19.800	19.520	19.700	18.024	3,361,028
2024-08-14	20.350	20.400	19.680	19.880	18.189	4,285,228
2024-08-13	20.200	20.400	19.960	20.350	18.619	2,550,033
2024-08-12	19.980	20.300	19.900	20.200	18.482	2,974,053
2024-08-09	19.500	20.450	19.340	19.980	18.281	6,229,125

← NewerPage 9 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.