Sihuan Pharmaceutical Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.620	0.630	0.610	0.620	0.586	15,451,000
2024-05-14	0.640	0.650	0.610	0.620	0.586	22,210,000
2024-05-13	0.630	0.650	0.620	0.640	0.605	20,291,000
2024-05-10	0.620	0.630	0.610	0.630	0.595	9,723,000
2024-05-09	0.590	0.640	0.580	0.620	0.586	25,870,000
2024-05-08	0.610	0.620	0.580	0.590	0.557	20,072,000
2024-05-07	0.600	0.620	0.600	0.610	0.576	9,439,000
2024-05-06	0.620	0.620	0.600	0.610	0.576	13,656,000
2024-05-03	0.630	0.650	0.600	0.610	0.576	9,289,000
2024-05-02	0.570	0.640	0.560	0.630	0.595	29,002,000
2024-04-30	0.560	0.570	0.550	0.570	0.539	11,098,000
2024-04-29	0.560	0.570	0.550	0.560	0.529	16,353,000
2024-04-26	0.530	0.560	0.530	0.560	0.529	16,044,000
2024-04-25	0.520	0.540	0.520	0.540	0.510	7,516,000
2024-04-24	0.520	0.530	0.510	0.530	0.501	7,475,000
2024-04-23	0.520	0.520	0.510	0.510	0.482	2,144,002
2024-04-22	0.510	0.520	0.500	0.510	0.482	7,004,000
2024-04-19	0.520	0.520	0.500	0.510	0.482	6,486,000
2024-04-18	0.520	0.520	0.500	0.510	0.482	5,889,000
2024-04-17	0.500	0.520	0.500	0.510	0.482	7,390,000
2024-04-16	0.520	0.520	0.500	0.500	0.472	8,387,000
2024-04-15	0.520	0.530	0.510	0.520	0.491	4,996,000
2024-04-12	0.540	0.540	0.520	0.520	0.491	12,348,000
2024-04-11	0.550	0.550	0.540	0.540	0.510	3,935,000
2024-04-10	0.530	0.570	0.520	0.560	0.529	23,862,000
2024-04-09	0.530	0.530	0.510	0.520	0.491	8,358,000
2024-04-08	0.530	0.530	0.520	0.520	0.491	11,891,000
2024-04-05	0.540	0.540	0.520	0.520	0.491	4,196,000
2024-04-03	0.540	0.550	0.530	0.550	0.520	3,424,000
2024-04-02	0.540	0.550	0.530	0.540	0.510	7,517,000
2024-03-28	0.560	0.570	0.530	0.530	0.501	26,037,000
2024-03-27	0.560	0.570	0.550	0.570	0.539	5,301,000
2024-03-26	0.550	0.570	0.550	0.560	0.529	5,667,000
2024-03-25	0.580	0.580	0.550	0.560	0.529	6,217,154
2024-03-22	0.580	0.580	0.560	0.570	0.539	12,353,001
2024-03-21	0.590	0.590	0.570	0.580	0.548	6,597,000
2024-03-20	0.570	0.590	0.570	0.580	0.548	5,330,000
2024-03-19	0.570	0.580	0.560	0.570	0.539	9,429,000
2024-03-18	0.580	0.580	0.570	0.580	0.548	6,054,000
2024-03-15	0.580	0.590	0.570	0.580	0.548	5,362,000
2024-03-14	0.580	0.600	0.570	0.590	0.557	12,457,000
2024-03-13	0.580	0.580	0.570	0.570	0.539	3,078,000
2024-03-12	0.570	0.590	0.570	0.590	0.557	11,388,001
2024-03-11	0.550	0.570	0.550	0.570	0.539	6,781,000
2024-03-08	0.560	0.570	0.550	0.550	0.520	4,443,000
2024-03-07	0.560	0.570	0.550	0.560	0.529	4,532,000
2024-03-06	0.550	0.570	0.550	0.570	0.539	5,497,000
2024-03-05	0.570	0.570	0.550	0.550	0.520	7,324,000
2024-03-04	0.570	0.580	0.560	0.570	0.539	4,741,000
2024-03-01	0.580	0.580	0.560	0.570	0.539	7,896,000
2024-02-29	0.570	0.590	0.570	0.570	0.539	13,208,000
2024-02-28	0.580	0.590	0.570	0.580	0.548	12,598,001
2024-02-27	0.580	0.580	0.560	0.580	0.548	3,332,000
2024-02-26	0.580	0.590	0.570	0.580	0.548	7,000,000
2024-02-23	0.570	0.590	0.570	0.580	0.548	4,792,000
2024-02-22	0.580	0.590	0.570	0.580	0.548	4,419,000
2024-02-21	0.550	0.590	0.550	0.580	0.548	11,373,000
2024-02-20	0.550	0.560	0.540	0.560	0.529	5,543,000
2024-02-19	0.550	0.560	0.540	0.550	0.520	5,125,000
2024-02-16	0.540	0.560	0.530	0.560	0.529	2,762,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0109 HKD
2025-09-26	0.0109 HKD
2024-09-27	0.0210 HKD
2023-06-06	0.0370 HKD
2022-09-30	0.0360 HKD
2022-05-26	0.0160 HKD
2021-07-05	0.0160 HKD
2020-09-29	0.0336 HKD
2020-06-18	0.1160 HKD
2019-10-17	0.0045 HKD
2019-06-05	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.