Sirio Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.660 | 22.350 | 21.620 | 22.150 | 16.545 | 2,729,485 |
| 2024-07-25 | 21.380 | 21.780 | 21.220 | 21.350 | 15.947 | 1,335,699 |
| 2024-07-24 | 21.800 | 21.830 | 21.220 | 21.390 | 15.977 | 2,359,025 |
| 2024-07-23 | 22.560 | 22.990 | 21.900 | 21.920 | 16.373 | 2,997,280 |
| 2024-07-22 | 23.380 | 23.860 | 22.580 | 22.880 | 17.090 | 4,239,027 |
| 2024-07-19 | 22.520 | 22.590 | 22.100 | 22.270 | 16.634 | 1,221,287 |
| 2024-07-18 | 22.170 | 22.710 | 22.050 | 22.670 | 16.933 | 1,359,529 |
| 2024-07-17 | 22.460 | 22.680 | 22.140 | 22.350 | 16.694 | 1,245,881 |
| 2024-07-16 | 23.050 | 23.320 | 22.370 | 22.530 | 16.828 | 1,960,786 |
| 2024-07-15 | 24.000 | 24.190 | 22.670 | 23.060 | 17.224 | 2,049,190 |
| 2024-07-12 | 23.870 | 24.060 | 23.200 | 23.480 | 17.538 | 1,783,171 |
| 2024-07-11 | 23.490 | 24.000 | 23.300 | 23.820 | 17.792 | 1,477,235 |
| 2024-07-10 | 23.280 | 23.960 | 23.000 | 23.290 | 17.396 | 1,717,159 |
| 2024-07-09 | 23.030 | 23.440 | 22.500 | 23.340 | 17.433 | 2,206,755 |
| 2024-07-08 | 23.690 | 23.880 | 23.000 | 23.010 | 17.187 | 1,999,777 |
| 2024-07-05 | 23.810 | 23.950 | 23.230 | 23.600 | 17.627 | 1,994,070 |
| 2024-07-04 | 24.780 | 24.960 | 23.520 | 23.790 | 17.769 | 3,232,964 |
| 2024-07-03 | 25.600 | 25.750 | 24.810 | 24.850 | 18.561 | 1,143,571 |
| 2024-07-02 | 25.910 | 26.000 | 25.160 | 25.260 | 18.867 | 1,205,194 |
| 2024-07-01 | 25.200 | 26.010 | 25.010 | 25.800 | 19.271 | 1,897,421 |
| 2024-06-28 | 25.450 | 25.780 | 25.000 | 25.200 | 18.823 | 2,432,778 |
| 2024-06-27 | 26.500 | 26.590 | 25.280 | 25.450 | 19.009 | 2,344,132 |
| 2024-06-26 | 25.910 | 26.640 | 25.800 | 26.610 | 19.876 | 807,023 |
| 2024-06-25 | 25.740 | 26.300 | 25.410 | 26.050 | 19.458 | 1,389,948 |
| 2024-06-24 | 26.310 | 26.800 | 25.710 | 25.870 | 19.323 | 1,636,895 |
| 2024-06-21 | 26.170 | 26.930 | 25.990 | 26.900 | 20.092 | 1,566,197 |
| 2024-06-20 | 35.850 | 36.750 | 35.090 | 35.340 | 19.483 | 1,923,135 |
| 2024-06-19 | 37.080 | 37.450 | 35.920 | 36.130 | 19.919 | 1,155,453 |
| 2024-06-18 | 37.050 | 37.300 | 36.830 | 36.900 | 20.343 | 693,484 |
| 2024-06-17 | 36.490 | 37.290 | 36.020 | 36.980 | 20.388 | 1,281,865 |
| 2024-06-14 | 37.130 | 37.180 | 35.930 | 36.420 | 20.079 | 1,982,370 |
| 2024-06-13 | 38.240 | 38.300 | 37.060 | 37.130 | 20.470 | 1,122,286 |
| 2024-06-12 | 37.950 | 38.490 | 37.710 | 38.270 | 21.099 | 1,248,065 |
| 2024-06-11 | 37.600 | 38.240 | 36.780 | 38.170 | 21.044 | 1,693,042 |
| 2024-06-07 | 38.540 | 39.250 | 38.080 | 38.120 | 21.016 | 715,081 |
| 2024-06-06 | 39.210 | 39.370 | 38.110 | 38.450 | 21.198 | 1,078,135 |
| 2024-06-05 | 40.220 | 40.240 | 39.100 | 39.210 | 21.617 | 832,113 |
| 2024-06-04 | 40.040 | 40.690 | 39.160 | 40.200 | 22.163 | 1,050,335 |
| 2024-06-03 | 38.770 | 40.130 | 38.630 | 39.690 | 21.882 | 1,387,490 |
| 2024-05-31 | 38.880 | 39.460 | 38.690 | 39.000 | 21.501 | 748,171 |
| 2024-05-30 | 39.100 | 39.460 | 38.790 | 38.860 | 21.424 | 1,142,102 |
| 2024-05-29 | 39.620 | 39.950 | 39.110 | 39.460 | 21.755 | 1,789,287 |
| 2024-05-28 | 39.900 | 40.480 | 39.520 | 39.830 | 21.959 | 1,375,237 |
| 2024-05-27 | 39.710 | 40.690 | 39.220 | 39.940 | 22.019 | 1,977,891 |
| 2024-05-24 | 39.650 | 40.300 | 39.470 | 39.710 | 21.893 | 1,146,665 |
| 2024-05-23 | 39.640 | 39.950 | 39.380 | 39.620 | 21.843 | 943,865 |
| 2024-05-22 | 40.390 | 40.390 | 39.110 | 39.840 | 21.964 | 1,937,416 |
| 2024-05-21 | 39.720 | 40.790 | 39.660 | 40.070 | 22.091 | 2,253,403 |
| 2024-05-20 | 40.950 | 41.430 | 38.940 | 39.650 | 21.859 | 3,622,937 |
| 2024-05-17 | 40.970 | 41.450 | 40.520 | 40.940 | 22.571 | 1,495,650 |
| 2024-05-16 | 41.800 | 41.990 | 40.920 | 41.000 | 22.604 | 1,488,214 |
| 2024-05-15 | 42.940 | 42.940 | 41.550 | 41.890 | 23.094 | 1,725,828 |
| 2024-05-14 | 40.940 | 43.380 | 40.800 | 42.980 | 23.695 | 2,948,095 |
| 2024-05-13 | 41.600 | 42.250 | 40.410 | 41.190 | 22.709 | 2,478,802 |
| 2024-05-10 | 42.060 | 42.900 | 41.480 | 41.690 | 22.984 | 1,554,298 |
| 2024-05-09 | 41.280 | 42.700 | 40.870 | 42.060 | 23.188 | 2,208,899 |
| 2024-05-08 | 41.000 | 41.580 | 40.640 | 41.240 | 22.736 | 2,135,156 |
| 2024-05-07 | 39.800 | 41.780 | 39.520 | 41.580 | 22.923 | 4,226,568 |
| 2024-05-06 | 39.350 | 40.300 | 38.520 | 39.930 | 22.014 | 3,710,138 |
| 2024-04-30 | 37.780 | 39.190 | 37.260 | 39.030 | 21.518 | 3,921,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1300 CNY |
| 2025-05-27 | 0.6500 CNY |
| 2024-06-21 | 1.4300 CNY |
| 2023-06-07 | 0.3500 CNY |
| 2022-05-23 | 0.4000 CNY |
| 2021-06-08 | 0.6000 CNY |
| 2020-05-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.