Sihuan Pharmaceutical Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.860	0.870	0.800	0.820	0.737	40,712,210
2022-11-21	0.900	0.900	0.860	0.860	0.772	22,150,000
2022-11-18	0.870	0.920	0.850	0.900	0.808	45,643,797
2022-11-17	0.860	0.870	0.830	0.860	0.772	27,010,991
2022-11-16	0.880	0.890	0.860	0.870	0.781	32,071,000
2022-11-15	0.860	0.890	0.860	0.880	0.790	39,705,982
2022-11-14	0.810	0.870	0.800	0.870	0.781	52,987,000
2022-11-11	0.810	0.820	0.790	0.810	0.728	50,707,000
2022-11-10	0.780	0.790	0.760	0.770	0.692	23,212,000
2022-11-09	0.810	0.810	0.780	0.800	0.719	20,905,000
2022-11-08	0.820	0.820	0.800	0.800	0.719	14,661,100
2022-11-07	0.780	0.830	0.780	0.820	0.737	27,044,000
2022-11-04	0.740	0.810	0.740	0.780	0.701	44,166,000
2022-11-03	0.730	0.750	0.720	0.750	0.674	14,102,283
2022-11-02	0.710	0.750	0.700	0.740	0.665	31,248,000
2022-11-01	0.660	0.710	0.660	0.710	0.638	21,466,000
2022-10-31	0.670	0.690	0.650	0.670	0.602	18,401,491
2022-10-28	0.710	0.710	0.660	0.670	0.602	14,532,000
2022-10-27	0.710	0.730	0.700	0.700	0.629	16,576,000
2022-10-26	0.670	0.710	0.670	0.700	0.629	25,153,000
2022-10-25	0.680	0.690	0.650	0.660	0.593	19,041,000
2022-10-24	0.740	0.750	0.650	0.670	0.602	48,700,000
2022-10-21	0.740	0.750	0.730	0.740	0.665	11,910,000
2022-10-20	0.770	0.770	0.720	0.730	0.656	25,366,000
2022-10-19	0.810	0.810	0.760	0.770	0.692	13,103,000
2022-10-18	0.790	0.810	0.760	0.810	0.728	18,303,000
2022-10-17	0.740	0.790	0.740	0.770	0.692	13,374,000
2022-10-14	0.720	0.760	0.720	0.740	0.665	27,883,576
2022-10-13	0.710	0.730	0.700	0.720	0.647	7,849,000
2022-10-12	0.720	0.730	0.690	0.710	0.638	19,322,000
2022-10-11	0.750	0.750	0.720	0.720	0.647	12,873,800
2022-10-10	0.770	0.770	0.740	0.740	0.665	11,267,000
2022-10-07	0.780	0.780	0.760	0.770	0.692	7,565,000
2022-10-06	0.800	0.810	0.780	0.790	0.710	7,519,000
2022-10-05	0.830	0.830	0.790	0.800	0.719	10,648,172
2022-10-03	0.760	0.810	0.760	0.800	0.719	10,298,000
2022-09-30	0.750	0.780	0.740	0.760	0.683	9,950,000
2022-09-29	0.820	0.820	0.780	0.790	0.677	9,274,008
2022-09-28	0.840	0.840	0.800	0.800	0.686	12,649,480
2022-09-27	0.800	0.850	0.790	0.840	0.720	22,778,000
2022-09-26	0.790	0.810	0.770	0.790	0.677	16,095,634
2022-09-23	0.820	0.820	0.790	0.790	0.677	17,694,000
2022-09-22	0.810	0.820	0.800	0.820	0.703	9,440,000
2022-09-21	0.840	0.850	0.810	0.830	0.712	26,273,900
2022-09-20	0.870	0.870	0.830	0.840	0.720	35,021,557
2022-09-19	0.900	0.900	0.840	0.860	0.737	25,496,560
2022-09-16	0.920	0.920	0.890	0.890	0.763	19,030,000
2022-09-15	0.920	0.950	0.900	0.920	0.789	14,362,000
2022-09-14	0.910	0.930	0.910	0.920	0.789	8,689,448
2022-09-13	0.950	0.960	0.930	0.940	0.806	8,201,130
2022-09-09	0.920	0.960	0.920	0.950	0.814	15,961,000
2022-09-08	0.940	0.940	0.900	0.920	0.789	16,018,000
2022-09-07	0.940	0.940	0.920	0.930	0.797	8,059,000
2022-09-06	0.940	0.950	0.920	0.940	0.806	6,115,000
2022-09-05	0.950	0.950	0.920	0.940	0.806	16,647,021
2022-09-02	0.990	0.990	0.950	0.950	0.814	18,814,000
2022-09-01	0.990	1.010	0.980	0.990	0.849	7,980,000
2022-08-31	0.990	1.010	0.980	1.000	0.857	16,780,000
2022-08-30	1.000	1.020	0.970	1.010	0.866	15,027,000
2022-08-29	1.010	1.010	0.980	1.000	0.857	9,642,000

← NewerPage 17 of 21 · 1,229 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.