Sihuan Pharmaceutical Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.680	0.690	0.640	0.640	0.605	25,501,000
2023-08-17	0.690	0.700	0.670	0.680	0.643	35,766,500
2023-08-16	0.710	0.720	0.700	0.700	0.661	14,526,000
2023-08-15	0.710	0.720	0.700	0.710	0.671	6,295,000
2023-08-14	0.710	0.720	0.700	0.720	0.680	12,156,333
2023-08-11	0.720	0.730	0.720	0.730	0.690	2,912,000
2023-08-10	0.740	0.740	0.720	0.720	0.680	5,843,000
2023-08-09	0.720	0.740	0.720	0.730	0.690	16,067,000
2023-08-08	0.720	0.730	0.700	0.720	0.680	20,370,000
2023-08-07	0.730	0.730	0.700	0.720	0.680	39,563,000
2023-08-04	0.740	0.750	0.720	0.730	0.690	21,314,000
2023-08-03	0.740	0.750	0.730	0.740	0.699	20,449,000
2023-08-02	0.750	0.760	0.740	0.750	0.709	11,698,000
2023-08-01	0.760	0.780	0.750	0.750	0.709	17,000,000
2023-07-31	0.770	0.780	0.750	0.760	0.718	25,228,000
2023-07-28	0.750	0.770	0.740	0.770	0.728	19,325,000
2023-07-27	0.750	0.760	0.740	0.750	0.709	7,646,000
2023-07-26	0.750	0.750	0.740	0.740	0.699	6,527,000
2023-07-25	0.750	0.760	0.740	0.750	0.709	9,870,000
2023-07-24	0.740	0.760	0.730	0.740	0.699	15,081,000
2023-07-21	0.730	0.750	0.730	0.740	0.699	6,423,000
2023-07-20	0.730	0.740	0.720	0.730	0.690	10,650,000
2023-07-19	0.740	0.740	0.730	0.730	0.690	8,614,000
2023-07-18	0.750	0.750	0.730	0.740	0.699	21,915,000
2023-07-14	0.760	0.770	0.740	0.740	0.699	28,311,000
2023-07-13	0.740	0.770	0.740	0.760	0.718	12,979,000
2023-07-12	0.750	0.750	0.740	0.740	0.699	7,254,000
2023-07-11	0.760	0.760	0.740	0.750	0.709	14,781,000
2023-07-10	0.760	0.760	0.750	0.760	0.718	6,521,000
2023-07-07	0.750	0.750	0.730	0.750	0.709	15,580,336
2023-07-06	0.770	0.780	0.740	0.750	0.709	43,319,000
2023-07-05	0.780	0.790	0.770	0.770	0.728	6,584,000
2023-07-04	0.770	0.790	0.770	0.790	0.746	14,684,000
2023-07-03	0.790	0.800	0.770	0.780	0.737	14,471,000
2023-06-30	0.770	0.800	0.760	0.780	0.737	22,303,000
2023-06-29	0.770	0.780	0.750	0.770	0.728	17,853,000
2023-06-28	0.780	0.780	0.760	0.770	0.728	24,600,000
2023-06-27	0.770	0.790	0.770	0.780	0.737	23,588,000
2023-06-26	0.730	0.770	0.730	0.760	0.718	23,416,000
2023-06-23	0.750	0.750	0.720	0.730	0.690	15,175,000
2023-06-21	0.770	0.770	0.740	0.750	0.709	27,202,000
2023-06-20	0.760	0.800	0.760	0.780	0.737	51,848,000
2023-06-19	0.740	0.790	0.740	0.760	0.718	26,668,000
2023-06-16	0.730	0.760	0.730	0.740	0.699	28,066,400
2023-06-15	0.730	0.740	0.720	0.730	0.690	13,068,100
2023-06-14	0.730	0.740	0.720	0.730	0.690	9,235,000
2023-06-13	0.730	0.750	0.720	0.730	0.690	12,727,000
2023-06-12	0.740	0.740	0.720	0.730	0.690	6,982,000
2023-06-09	0.720	0.740	0.720	0.740	0.699	5,811,000
2023-06-08	0.730	0.730	0.710	0.730	0.690	5,522,000
2023-06-07	0.740	0.740	0.710	0.720	0.680	6,856,569
2023-06-06	0.720	0.760	0.720	0.730	0.690	12,788,000
2023-06-05	0.770	0.770	0.750	0.750	0.674	13,093,300
2023-06-02	0.750	0.780	0.750	0.770	0.692	6,209,000
2023-06-01	0.730	0.790	0.730	0.750	0.674	18,613,000
2023-05-31	0.730	0.740	0.710	0.740	0.665	33,670,000
2023-05-30	0.730	0.740	0.720	0.740	0.665	6,644,000
2023-05-29	0.760	0.760	0.710	0.720	0.647	27,610,000
2023-05-25	0.760	0.770	0.750	0.760	0.683	15,615,000
2023-05-24	0.770	0.780	0.760	0.770	0.692	6,964,000

← NewerPage 14 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.