Sihuan Pharmaceutical Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.630	1.650	1.620	1.630	1.379	21,259,602
2022-03-02	1.680	1.680	1.600	1.610	1.362	32,158,305
2022-03-01	1.680	1.730	1.660	1.680	1.422	31,073,100
2022-02-28	1.740	1.750	1.620	1.670	1.413	61,167,000
2022-02-25	1.720	1.780	1.720	1.730	1.464	39,141,258
2022-02-24	1.780	1.800	1.680	1.700	1.439	68,172,800
2022-02-23	1.770	1.840	1.770	1.810	1.532	32,776,000
2022-02-22	1.830	1.830	1.730	1.780	1.506	51,574,214
2022-02-21	1.840	1.950	1.800	1.850	1.566	75,109,000
2022-02-18	1.830	1.900	1.800	1.840	1.557	64,519,000
2022-02-17	1.900	1.910	1.770	1.840	1.557	97,481,000
2022-02-16	1.950	1.990	1.810	1.900	1.608	153,011,495
2022-02-15	1.650	1.940	1.650	1.910	1.616	302,376,424
2022-02-14	1.610	1.640	1.590	1.600	1.354	25,572,000
2022-02-11	1.620	1.630	1.580	1.610	1.362	27,605,000
2022-02-10	1.600	1.640	1.590	1.630	1.379	34,790,000
2022-02-09	1.560	1.600	1.540	1.580	1.337	37,645,000
2022-02-08	1.520	1.550	1.480	1.550	1.312	24,268,997
2022-02-07	1.480	1.520	1.480	1.520	1.286	20,273,000
2022-02-04	1.460	1.490	1.430	1.480	1.252	20,040,400
2022-01-31	1.440	1.470	1.430	1.450	1.227	7,124,000
2022-01-28	1.460	1.460	1.420	1.440	1.219	19,030,000
2022-01-27	1.480	1.480	1.430	1.460	1.235	20,135,000
2022-01-26	1.460	1.520	1.460	1.490	1.261	21,355,000
2022-01-25	1.520	1.520	1.460	1.460	1.235	39,030,000
2022-01-24	1.570	1.590	1.530	1.540	1.303	25,638,700
2022-01-21	1.630	1.670	1.580	1.580	1.337	27,624,000
2022-01-20	1.580	1.620	1.580	1.610	1.362	17,668,000
2022-01-19	1.640	1.640	1.570	1.590	1.346	27,444,000
2022-01-18	1.630	1.650	1.620	1.640	1.388	18,571,770
2022-01-17	1.650	1.660	1.590	1.620	1.371	25,496,000
2022-01-14	1.610	1.680	1.600	1.650	1.396	39,374,000
2022-01-13	1.670	1.720	1.610	1.620	1.371	72,710,000
2022-01-12	1.600	1.670	1.580	1.670	1.413	59,390,000
2022-01-11	1.620	1.660	1.560	1.590	1.346	57,240,000
2022-01-10	1.510	1.650	1.500	1.640	1.388	114,170,000
2022-01-07	1.480	1.500	1.450	1.470	1.244	18,083,000
2022-01-06	1.510	1.510	1.450	1.480	1.252	25,877,000
2022-01-05	1.550	1.560	1.480	1.490	1.261	30,444,000
2022-01-04	1.600	1.620	1.540	1.540	1.303	46,316,214
2022-01-03	1.480	1.590	1.480	1.590	1.346	45,210,000
2021-12-31	1.460	1.490	1.450	1.480	1.252	9,706,000
2021-12-30	1.470	1.470	1.420	1.440	1.219	9,215,000
2021-12-29	1.480	1.480	1.420	1.450	1.227	14,976,000
2021-12-28	1.440	1.500	1.430	1.470	1.244	37,232,000
2021-12-24	1.420	1.440	1.410	1.430	1.210	11,429,000
2021-12-23	1.400	1.440	1.400	1.410	1.193	13,312,000
2021-12-22	1.430	1.430	1.370	1.400	1.185	20,180,000
2021-12-21	1.330	1.400	1.330	1.400	1.185	34,704,000
2021-12-20	1.410	1.430	1.320	1.320	1.117	55,609,900
2021-12-17	1.500	1.500	1.400	1.410	1.193	57,247,000
2021-12-16	1.470	1.510	1.430	1.500	1.269	34,353,000
2021-12-15	1.490	1.520	1.420	1.460	1.235	60,323,000
2021-12-14	1.510	1.540	1.480	1.480	1.252	35,339,001
2021-12-13	1.590	1.590	1.510	1.510	1.278	30,548,000
2021-12-10	1.600	1.610	1.550	1.570	1.329	29,379,449
2021-12-09	1.510	1.630	1.500	1.620	1.371	72,730,000
2021-12-08	1.500	1.530	1.470	1.500	1.269	34,089,174
2021-12-07	1.470	1.500	1.450	1.490	1.261	22,130,622
2021-12-06	1.510	1.510	1.440	1.440	1.219	47,238,000

← NewerPage 20 of 21 · 1,230 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.