Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	21.500	21.750	21.200	21.500	18.166	2,119,570
2023-02-20	21.550	21.600	21.150	21.500	18.166	1,432,585
2023-02-17	21.500	22.000	21.500	21.600	18.250	3,335,305
2023-02-16	22.000	22.050	21.250	21.500	18.166	3,822,404
2023-02-15	21.650	22.050	21.350	21.700	18.335	10,222,610
2023-02-14	21.300	21.900	21.250	21.600	18.250	6,250,200
2023-02-13	20.400	21.250	20.200	21.200	17.912	12,040,500
2023-02-10	19.560	20.500	19.540	20.100	16.983	11,608,530
2023-02-09	19.040	19.600	19.040	19.280	16.290	4,325,635
2023-02-08	19.180	19.640	19.000	19.340	16.341	5,378,859
2023-02-07	19.200	19.420	18.820	19.180	16.205	5,767,088
2023-02-06	19.700	19.700	19.100	19.300	16.307	3,858,376
2023-02-03	19.620	20.100	19.500	19.680	16.628	3,406,487
2023-02-02	19.800	20.400	19.700	19.780	16.712	5,794,574
2023-02-01	19.280	19.800	19.180	19.740	16.679	6,030,163
2023-01-31	19.800	19.960	19.160	19.220	16.239	10,091,180
2023-01-30	19.680	19.900	19.500	19.620	16.577	3,973,159
2023-01-27	19.540	19.980	19.540	19.720	16.662	2,218,167
2023-01-26	19.320	19.620	19.260	19.500	16.476	3,342,031
2023-01-20	19.100	19.380	19.060	19.320	16.324	3,009,292
2023-01-19	19.300	19.380	19.020	19.220	16.239	1,867,296
2023-01-18	19.200	19.280	18.880	19.220	16.239	4,235,840
2023-01-17	19.900	19.960	19.100	19.340	16.341	5,879,117
2023-01-16	20.400	20.400	19.900	20.050	16.941	2,769,204
2023-01-13	19.800	20.600	19.720	20.300	17.152	4,523,086
2023-01-12	20.250	20.800	20.000	20.300	17.152	6,298,334
2023-01-11	19.800	20.250	19.800	20.000	16.898	3,499,223
2023-01-10	20.250	20.400	19.700	19.840	16.763	3,808,393
2023-01-09	20.400	20.650	20.000	20.250	17.110	4,358,394
2023-01-06	20.500	20.550	19.800	20.200	17.067	4,149,255
2023-01-05	20.750	20.900	20.350	20.500	17.321	3,622,193
2023-01-04	20.550	20.900	20.300	20.600	17.405	6,939,343
2023-01-03	19.940	20.500	19.760	20.350	17.194	4,754,467
2022-12-30	19.980	20.600	19.680	19.840	16.763	3,627,438
2022-12-29	19.500	20.100	19.500	19.980	16.881	2,432,751
2022-12-28	19.780	19.780	19.340	19.660	16.611	3,071,786
2022-12-23	19.400	19.780	19.200	19.580	16.543	2,816,813
2022-12-22	19.440	19.540	19.240	19.500	16.476	1,970,159
2022-12-21	19.420	19.780	19.260	19.400	16.391	2,559,418
2022-12-20	19.380	19.580	19.020	19.520	16.493	3,889,239
2022-12-19	20.700	20.750	19.120	19.380	16.374	9,523,388
2022-12-16	20.250	21.100	20.150	20.650	17.448	9,644,984
2022-12-15	20.200	20.600	19.960	20.300	17.152	4,127,546
2022-12-14	20.150	20.500	19.740	20.250	17.110	6,263,729
2022-12-13	20.500	21.350	20.100	20.350	17.194	11,542,040
2022-12-12	20.100	21.000	20.000	20.850	17.617	7,389,815
2022-12-09	20.400	20.400	19.740	20.150	17.025	5,510,545
2022-12-08	20.000	20.700	19.960	20.500	17.321	9,833,276
2022-12-07	18.880	20.750	18.880	20.000	16.898	15,305,890
2022-12-06	18.700	19.440	18.420	18.840	15.918	8,010,043
2022-12-05	18.560	18.860	18.200	18.620	15.732	8,963,705
2022-12-02	18.260	18.740	18.060	18.200	15.377	9,801,324
2022-12-01	18.800	18.800	17.980	18.320	15.479	18,277,490
2022-11-30	17.960	18.580	17.860	18.440	15.580	26,900,000
2022-11-29	17.620	17.960	17.440	17.860	15.090	4,415,860
2022-11-28	17.300	17.540	16.980	17.360	14.668	4,507,592
2022-11-25	17.220	17.520	17.200	17.380	14.685	3,576,900
2022-11-24	17.400	17.520	17.200	17.340	14.651	2,244,200
2022-11-23	17.200	17.420	17.040	17.260	14.583	5,036,330
2022-11-22	17.260	17.560	17.100	17.200	14.533	3,888,715

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.7900 HKD
2025-06-16	0.7390 HKD
2024-06-17	0.9560 HKD
2023-06-19	0.9000 HKD
2022-06-27	0.8720 HKD
2021-06-15	0.8394 HKD
2020-06-15	0.6522 HKD
2019-07-02	0.6712 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.