Sihuan Pharmaceutical Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.010	1.020	1.000	1.020	0.874	11,964,000
2022-08-25	0.980	1.010	0.980	1.000	0.857	9,732,000
2022-08-24	0.980	0.990	0.960	0.990	0.849	16,903,430
2022-08-23	1.000	1.000	0.960	0.970	0.832	16,553,430
2022-08-22	0.980	1.010	0.970	1.000	0.857	21,797,000
2022-08-19	0.950	0.990	0.940	0.980	0.840	36,431,000
2022-08-18	0.980	0.980	0.880	0.930	0.797	136,040,122
2022-08-17	1.070	1.070	0.970	0.990	0.849	110,007,000
2022-08-16	1.130	1.130	1.090	1.100	0.943	10,550,000
2022-08-15	1.100	1.130	1.100	1.120	0.960	11,682,000
2022-08-12	1.090	1.120	1.090	1.110	0.952	12,619,000
2022-08-11	1.090	1.110	1.080	1.110	0.952	10,861,000
2022-08-10	1.120	1.120	1.070	1.070	0.917	11,833,000
2022-08-09	1.120	1.140	1.110	1.120	0.960	10,681,118
2022-08-08	1.100	1.120	1.090	1.110	0.952	10,530,000
2022-08-05	1.100	1.120	1.090	1.110	0.952	10,217,000
2022-08-04	1.080	1.100	1.080	1.090	0.934	11,625,000
2022-08-03	1.070	1.090	1.060	1.070	0.917	15,096,000
2022-08-02	1.100	1.100	1.040	1.050	0.900	30,981,812
2022-08-01	1.120	1.130	1.090	1.100	0.943	26,191,800
2022-07-29	1.170	1.170	1.120	1.120	0.960	24,751,000
2022-07-28	1.170	1.190	1.160	1.170	1.003	11,324,000
2022-07-27	1.180	1.190	1.160	1.160	0.994	10,909,000
2022-07-26	1.180	1.180	1.150	1.170	1.003	13,462,000
2022-07-25	1.180	1.180	1.160	1.180	1.012	11,870,300
2022-07-22	1.190	1.210	1.170	1.180	1.012	9,490,300
2022-07-21	1.200	1.210	1.170	1.190	1.020	14,152,000
2022-07-20	1.190	1.220	1.190	1.210	1.037	13,765,000
2022-07-19	1.210	1.220	1.180	1.180	1.012	19,500,600
2022-07-18	1.150	1.210	1.120	1.200	1.029	28,660,000
2022-07-15	1.180	1.190	1.130	1.130	0.969	28,710,000
2022-07-14	1.180	1.210	1.150	1.180	1.012	20,244,000
2022-07-13	1.200	1.220	1.170	1.170	1.003	22,846,000
2022-07-12	1.270	1.270	1.160	1.190	1.020	64,742,940
2022-07-11	1.300	1.300	1.250	1.270	1.089	30,697,000
2022-07-08	1.280	1.300	1.270	1.290	1.106	38,451,000
2022-07-07	1.300	1.300	1.260	1.260	1.080	36,611,500
2022-07-06	1.310	1.350	1.280	1.310	1.123	55,297,500
2022-07-05	1.300	1.330	1.270	1.320	1.132	64,253,024
2022-07-04	1.290	1.300	1.270	1.280	1.097	30,550,018
2022-06-30	1.300	1.320	1.260	1.280	1.097	28,560,000
2022-06-29	1.290	1.350	1.260	1.300	1.114	85,476,000
2022-06-28	1.290	1.300	1.250	1.300	1.114	44,575,000
2022-06-27	1.260	1.300	1.260	1.280	1.097	48,745,000
2022-06-24	1.250	1.270	1.240	1.260	1.080	35,649,000
2022-06-23	1.210	1.240	1.210	1.240	1.063	21,160,000
2022-06-22	1.220	1.280	1.200	1.210	1.037	50,962,000
2022-06-21	1.200	1.250	1.180	1.220	1.046	54,797,000
2022-06-20	1.180	1.210	1.160	1.190	1.020	32,103,000
2022-06-17	1.150	1.190	1.140	1.180	1.012	32,729,000
2022-06-16	1.170	1.190	1.140	1.150	0.986	34,171,000
2022-06-15	1.140	1.190	1.130	1.150	0.986	25,113,267
2022-06-14	1.120	1.140	1.100	1.140	0.977	32,445,000
2022-06-13	1.170	1.190	1.120	1.140	0.977	42,143,415
2022-06-10	1.170	1.200	1.160	1.190	1.020	26,767,000
2022-06-09	1.200	1.230	1.170	1.190	1.020	28,675,000
2022-06-08	1.180	1.220	1.170	1.200	1.029	54,066,794
2022-06-07	1.150	1.180	1.130	1.170	1.003	35,870,000
2022-06-06	1.170	1.180	1.140	1.160	0.994	34,901,000
2022-06-02	1.160	1.180	1.130	1.160	0.994	38,400,065

← NewerPage 18 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.