Sihuan Pharmaceutical Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.140	1.190	1.130	1.160	0.994	41,739,000
2022-05-31	1.090	1.150	1.080	1.130	0.969	52,977,030
2022-05-30	1.080	1.100	1.070	1.090	0.934	36,035,000
2022-05-27	1.090	1.100	1.060	1.070	0.917	31,328,000
2022-05-26	1.120	1.140	1.060	1.070	0.917	82,204,000
2022-05-25	1.210	1.270	1.190	1.240	1.049	72,549,000
2022-05-24	1.230	1.230	1.180	1.200	1.015	55,425,370
2022-05-23	1.230	1.250	1.210	1.230	1.041	36,068,000
2022-05-20	1.220	1.240	1.200	1.230	1.041	75,494,560
2022-05-19	1.160	1.190	1.150	1.180	0.999	31,684,000
2022-05-18	1.170	1.210	1.160	1.190	1.007	41,661,000
2022-05-17	1.150	1.180	1.140	1.160	0.982	42,524,000
2022-05-16	1.170	1.220	1.130	1.140	0.965	91,159,000
2022-05-13	1.190	1.200	1.140	1.150	0.973	136,496,460
2022-05-12	1.150	1.440	1.130	1.200	1.015	760,520,000
2022-05-11	1.120	1.190	1.110	1.160	0.982	53,198,089
2022-05-10	1.020	1.130	1.010	1.100	0.931	114,001,882
2022-05-06	1.110	1.110	1.000	1.050	0.889	742,435,800
2022-05-05	1.240	1.250	1.160	1.160	0.982	92,558,000
2022-05-04	1.300	1.300	1.240	1.240	1.049	16,469,000
2022-05-03	1.270	1.310	1.240	1.300	1.100	15,560,000
2022-04-29	1.260	1.270	1.220	1.260	1.066	43,859,500
2022-04-28	1.250	1.270	1.230	1.260	1.066	14,877,000
2022-04-27	1.220	1.260	1.200	1.250	1.058	40,504,559
2022-04-26	1.260	1.290	1.240	1.250	1.058	28,634,000
2022-04-25	1.300	1.310	1.230	1.250	1.058	48,600,000
2022-04-22	1.320	1.340	1.280	1.320	1.117	46,545,000
2022-04-21	1.370	1.380	1.320	1.340	1.134	66,070,500
2022-04-20	1.420	1.420	1.360	1.360	1.151	39,234,671
2022-04-19	1.450	1.450	1.380	1.420	1.202	40,998,000
2022-04-14	1.420	1.430	1.390	1.420	1.202	87,713,742
2022-04-13	1.380	1.480	1.380	1.410	1.193	265,763,000
2022-04-12	1.410	1.410	1.340	1.360	1.151	135,680,000
2022-04-11	1.480	1.490	1.400	1.410	1.193	45,476,048
2022-04-08	1.510	1.520	1.480	1.490	1.261	43,995,000
2022-04-07	1.550	1.570	1.500	1.510	1.278	61,947,652
2022-04-06	1.600	1.620	1.550	1.550	1.312	42,570,000
2022-04-04	1.580	1.630	1.580	1.600	1.354	17,219,058
2022-04-01	1.550	1.580	1.530	1.570	1.329	21,723,398
2022-03-31	1.660	1.670	1.560	1.570	1.329	29,830,000
2022-03-30	1.550	1.680	1.540	1.650	1.396	82,484,280
2022-03-29	1.520	1.550	1.490	1.530	1.295	61,108,000
2022-03-28	1.680	1.690	1.490	1.510	1.278	126,118,000
2022-03-25	1.730	1.750	1.630	1.650	1.396	35,654,000
2022-03-24	1.700	1.780	1.680	1.710	1.447	52,204,000
2022-03-23	1.670	1.750	1.660	1.710	1.447	50,335,000
2022-03-22	1.640	1.680	1.600	1.670	1.413	40,996,000
2022-03-21	1.650	1.710	1.610	1.650	1.396	37,399,000
2022-03-18	1.580	1.660	1.540	1.630	1.379	48,216,100
2022-03-17	1.560	1.640	1.510	1.600	1.354	80,557,000
2022-03-16	1.370	1.510	1.330	1.490	1.261	88,118,000
2022-03-15	1.400	1.440	1.270	1.310	1.109	110,967,122
2022-03-14	1.610	1.610	1.420	1.430	1.210	96,698,000
2022-03-11	1.640	1.680	1.600	1.630	1.379	50,725,050
2022-03-10	1.630	1.670	1.610	1.670	1.413	44,708,000
2022-03-09	1.630	1.630	1.510	1.580	1.337	74,704,000
2022-03-08	1.610	1.640	1.580	1.600	1.354	47,820,000
2022-03-07	1.600	1.630	1.520	1.610	1.362	50,546,000
2022-03-04	1.590	1.620	1.580	1.600	1.354	29,735,000
2022-03-03	1.630	1.650	1.620	1.630	1.379	21,259,602

← NewerPage 19 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.