Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.540	15.830	15.350	15.370	15.370	5,519,440
2026-10-16	15.790	15.990	15.670	15.720	15.720	5,889,929
2026-10-15	15.600	15.770	15.500	15.650	15.650	8,264,704
2026-10-14	15.130	15.740	15.010	15.600	15.600	11,801,440
2026-10-13	14.900	15.190	14.680	15.130	15.130	10,218,337
2026-10-12	15.000	15.060	14.770	14.800	14.800	4,631,847
2026-10-09	14.920	14.940	14.760	14.870	14.870	3,299,730
2026-10-08	14.850	15.010	14.670	14.700	14.700	3,858,672
2026-10-07	14.930	14.990	14.820	14.850	14.850	3,275,920
2026-10-06	14.890	15.020	14.780	14.920	14.920	3,259,109
2026-10-05	14.800	14.930	14.550	14.710	14.710	3,551,935
2026-10-02	14.860	14.980	14.580	14.730	14.730	5,282,309
2026-09-30	14.750	14.920	14.640	14.860	14.860	6,146,766
2026-09-29	14.950	14.950	14.710	14.740	14.740	5,760,400
2026-09-28	14.900	15.090	14.800	14.900	14.900	2,819,973
2026-09-25	14.940	14.940	14.600	14.880	14.880	1,909,616
2026-09-24	15.000	15.080	14.880	14.910	14.910	3,296,968
2026-09-23	15.080	15.180	15.030	15.060	15.060	4,129,689
2026-09-22	15.070	15.170	14.970	15.030	15.030	6,068,640
2026-09-21	15.020	15.180	14.970	15.110	15.110	8,003,119
2026-09-18	15.050	15.150	14.990	15.020	15.020	7,461,515
2026-09-17	15.010	15.120	14.940	15.030	15.030	3,804,800
2026-09-16	15.090	15.130	14.910	15.030	15.030	5,019,069
2026-09-15	15.310	15.380	15.050	15.090	15.090	4,646,962
2026-09-14	15.240	15.450	15.240	15.350	15.350	3,396,134
2026-09-11	15.470	15.500	15.260	15.360	15.360	3,138,734
2026-09-10	15.560	15.640	15.380	15.500	15.500	4,886,251
2026-09-09	15.880	15.930	15.600	15.700	15.700	5,908,433
2026-09-08	15.660	16.050	15.660	16.030	16.030	4,564,396
2026-09-07	15.660	15.920	15.500	15.830	15.830	4,457,387
2026-09-04	15.580	15.740	15.450	15.690	15.690	9,165,633
2026-09-03	15.440	15.520	15.380	15.460	15.460	5,394,923
2026-09-02	15.300	15.440	15.220	15.340	15.340	5,725,111
2026-09-01	15.490	15.530	15.330	15.440	15.440	4,514,909
2026-08-31	15.830	15.840	15.390	15.500	15.500	8,668,827
2026-08-28	15.810	15.980	15.740	15.930	15.930	2,681,912
2026-08-27	16.120	16.240	15.760	15.810	15.810	5,331,545
2026-08-26	16.000	16.240	15.980	16.120	16.120	5,305,345
2026-08-25	16.000	16.260	15.670	15.950	15.950	10,947,100
2026-08-24	16.650	16.650	16.100	16.330	16.330	5,290,598
2026-08-21	16.580	16.670	16.460	16.650	16.650	4,042,541
2026-08-20	16.880	17.170	16.570	16.580	16.580	6,387,158
2026-08-19	16.910	17.020	16.690	16.740	16.740	4,438,979
2026-08-18	16.830	17.180	16.760	16.910	16.910	5,611,161
2026-08-17	16.790	17.020	16.700	16.800	16.800	1,810,145
2026-08-14	16.670	16.840	16.610	16.700	16.700	3,039,123
2026-08-13	16.700	16.890	16.620	16.740	16.740	2,786,618
2026-08-12	16.640	16.770	16.620	16.750	16.750	3,552,134
2026-08-11	17.150	17.250	16.640	16.830	16.830	3,366,730
2026-08-10	16.860	17.280	16.720	17.060	17.060	2,939,845
2026-08-07	17.100	17.120	16.930	16.960	16.960	2,361,652
2026-08-06	17.050	17.390	16.980	17.100	17.100	3,565,376
2026-08-05	17.350	17.490	17.240	17.260	17.260	3,643,311
2026-08-04	17.720	17.720	17.250	17.350	17.350	4,304,860
2026-08-03	17.420	17.510	17.350	17.460	17.460	3,235,248
2026-07-31	17.600	17.600	17.370	17.380	17.380	5,935,173
2026-07-30	17.800	17.880	17.300	17.650	17.650	3,826,214
2026-07-29	17.470	17.780	17.300	17.700	17.700	5,289,109
2026-07-28	17.120	17.320	17.080	17.250	17.250	3,423,470
2026-07-27	16.840	17.200	16.760	17.170	17.170	4,841,848

Page 1 of 5 · 246 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.