Sihuan Pharmaceutical Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.680	0.680	0.660	0.670	0.633	8,402,000
2023-11-15	0.690	0.690	0.670	0.680	0.643	5,788,000
2023-11-14	0.660	0.670	0.650	0.670	0.633	4,499,000
2023-11-13	0.670	0.670	0.640	0.660	0.624	7,728,900
2023-11-10	0.650	0.670	0.630	0.660	0.624	6,584,000
2023-11-09	0.680	0.690	0.650	0.650	0.614	9,971,000
2023-11-08	0.690	0.700	0.670	0.680	0.643	8,042,000
2023-11-07	0.690	0.710	0.680	0.690	0.652	13,252,000
2023-11-06	0.690	0.710	0.680	0.700	0.661	22,560,000
2023-11-03	0.680	0.680	0.670	0.670	0.633	5,479,397
2023-11-02	0.670	0.690	0.660	0.670	0.633	7,212,000
2023-11-01	0.660	0.680	0.650	0.680	0.643	10,794,000
2023-10-31	0.670	0.700	0.650	0.660	0.624	21,603,000
2023-10-30	0.620	0.670	0.620	0.670	0.633	26,013,000
2023-10-27	0.600	0.630	0.600	0.610	0.576	14,989,000
2023-10-26	0.600	0.610	0.590	0.590	0.557	6,656,000
2023-10-25	0.610	0.620	0.600	0.610	0.576	4,517,000
2023-10-24	0.610	0.610	0.590	0.600	0.567	8,386,000
2023-10-20	0.600	0.620	0.600	0.610	0.576	6,192,000
2023-10-19	0.610	0.630	0.600	0.610	0.576	8,036,000
2023-10-18	0.640	0.640	0.610	0.610	0.576	10,169,000
2023-10-17	0.660	0.670	0.630	0.640	0.605	12,035,000
2023-10-16	0.640	0.660	0.630	0.640	0.605	14,671,000
2023-10-13	0.620	0.630	0.610	0.630	0.595	6,606,600
2023-10-12	0.610	0.640	0.600	0.620	0.586	31,368,000
2023-10-11	0.590	0.620	0.590	0.590	0.557	15,439,000
2023-10-10	0.620	0.620	0.580	0.590	0.557	12,339,000
2023-10-09	0.600	0.620	0.600	0.610	0.576	4,229,000
2023-10-06	0.590	0.610	0.590	0.600	0.567	4,866,400
2023-10-05	0.570	0.590	0.560	0.580	0.548	10,987,000
2023-10-04	0.580	0.580	0.570	0.570	0.539	4,386,001
2023-10-03	0.610	0.610	0.580	0.580	0.548	7,587,000
2023-09-29	0.620	0.620	0.610	0.610	0.576	5,078,000
2023-09-28	0.630	0.630	0.610	0.620	0.586	9,683,000
2023-09-27	0.620	0.640	0.610	0.630	0.595	10,215,000
2023-09-26	0.630	0.640	0.610	0.620	0.586	18,417,000
2023-09-25	0.640	0.650	0.630	0.630	0.595	6,122,000
2023-09-22	0.630	0.650	0.630	0.640	0.605	9,595,000
2023-09-21	0.640	0.660	0.630	0.640	0.605	11,791,000
2023-09-20	0.650	0.650	0.640	0.640	0.605	7,328,000
2023-09-19	0.650	0.660	0.640	0.640	0.605	7,355,000
2023-09-18	0.660	0.660	0.650	0.650	0.614	5,682,000
2023-09-15	0.660	0.660	0.640	0.660	0.624	10,281,385
2023-09-14	0.660	0.660	0.650	0.660	0.624	3,033,000
2023-09-13	0.670	0.670	0.650	0.660	0.624	7,953,000
2023-09-12	0.660	0.680	0.660	0.670	0.633	9,537,000
2023-09-11	0.640	0.670	0.640	0.660	0.624	12,877,000
2023-09-07	0.660	0.660	0.640	0.650	0.614	8,597,500
2023-09-06	0.660	0.660	0.640	0.660	0.624	9,908,000
2023-09-05	0.660	0.670	0.650	0.660	0.624	7,244,000
2023-09-04	0.650	0.660	0.640	0.660	0.624	6,565,000
2023-08-31	0.670	0.670	0.640	0.640	0.605	17,244,001
2023-08-30	0.680	0.680	0.660	0.660	0.624	6,349,000
2023-08-29	0.660	0.680	0.660	0.680	0.643	8,959,000
2023-08-28	0.670	0.680	0.650	0.660	0.624	15,896,500
2023-08-25	0.660	0.670	0.650	0.660	0.624	5,452,000
2023-08-24	0.670	0.710	0.650	0.660	0.624	34,721,000
2023-08-23	0.660	0.660	0.640	0.660	0.624	5,110,000
2023-08-22	0.660	0.670	0.640	0.660	0.624	16,282,000
2023-08-21	0.640	0.660	0.640	0.660	0.624	14,083,000

← NewerPage 13 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.