Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	17.060	17.500	17.060	17.360	14.668	3,504,400
2022-08-24	17.760	17.760	17.100	17.320	14.634	2,820,425
2022-08-23	17.100	17.560	16.980	17.520	14.803	3,774,627
2022-08-22	17.040	17.160	16.700	17.100	14.448	2,957,061
2022-08-19	16.780	17.120	16.640	17.040	14.397	2,922,366
2022-08-18	16.860	16.880	16.660	16.780	14.178	3,452,175
2022-08-17	17.400	17.480	16.900	16.920	14.296	3,371,275
2022-08-16	17.240	17.440	17.200	17.400	14.702	2,895,893
2022-08-15	17.640	17.700	17.360	17.400	14.702	2,321,408
2022-08-12	17.440	17.820	17.320	17.640	14.904	2,187,547
2022-08-11	17.920	17.920	17.440	17.720	14.972	1,952,938
2022-08-10	17.760	18.060	17.300	17.500	14.786	4,008,238
2022-08-09	17.880	18.000	17.660	17.780	15.023	1,832,878
2022-08-08	17.780	18.080	17.720	17.800	15.040	1,950,400
2022-08-05	17.740	18.000	17.660	17.880	15.107	2,211,828
2022-08-04	17.560	18.020	17.400	17.540	14.820	4,312,350
2022-08-03	17.400	17.540	17.140	17.420	14.718	5,210,738
2022-08-02	17.680	17.680	17.120	17.380	14.685	2,822,217
2022-08-01	18.280	18.280	17.560	17.760	15.006	1,915,628
2022-07-29	18.260	18.300	17.820	18.000	15.209	3,756,336
2022-07-28	17.920	18.300	17.920	18.280	15.445	2,725,056
2022-07-27	17.860	18.060	17.720	17.880	15.107	4,095,501
2022-07-26	17.900	18.160	17.720	17.960	15.175	2,152,904
2022-07-25	18.420	18.420	17.780	17.940	15.158	2,524,556
2022-07-22	18.440	18.660	18.340	18.420	15.563	2,153,200
2022-07-21	18.400	18.580	18.280	18.440	15.580	2,556,478
2022-07-20	18.440	18.620	18.260	18.360	15.513	1,915,883
2022-07-19	18.680	18.700	18.320	18.360	15.513	2,979,832
2022-07-18	18.800	18.800	18.320	18.680	15.783	1,261,380
2022-07-15	19.260	19.380	18.480	18.660	15.766	1,839,600
2022-07-14	19.000	19.600	19.000	19.260	16.273	2,271,887
2022-07-13	19.200	19.880	18.980	19.120	16.155	3,872,226
2022-07-12	19.600	19.840	19.160	19.200	16.222	2,798,322
2022-07-11	19.900	19.940	19.420	19.700	16.645	2,649,591
2022-07-08	19.340	19.780	19.340	19.720	16.662	4,083,604
2022-07-07	19.600	19.600	19.140	19.380	16.374	3,034,277
2022-07-06	19.500	19.780	19.100	19.400	16.391	3,178,114
2022-07-05	19.320	19.600	19.300	19.560	16.527	3,418,791
2022-07-04	18.940	19.340	18.900	19.320	16.324	2,802,965
2022-06-30	18.980	19.120	18.620	19.020	16.070	4,046,178
2022-06-29	19.040	19.220	18.680	18.980	16.037	4,548,944
2022-06-28	18.540	19.040	18.300	19.020	16.070	4,523,700
2022-06-27	18.680	18.880	18.380	18.540	15.665	4,207,936
2022-06-24	18.920	19.380	18.900	19.360	15.621	5,491,353
2022-06-23	19.160	19.300	18.820	19.200	15.492	3,854,462
2022-06-22	19.100	19.300	19.040	19.120	15.427	6,023,610
2022-06-21	18.360	19.120	18.360	19.060	15.379	3,756,496
2022-06-20	18.300	18.740	18.220	18.620	15.024	3,247,915
2022-06-17	17.880	18.480	17.820	18.360	14.814	4,870,000
2022-06-16	18.100	18.220	17.900	17.960	14.491	4,679,465
2022-06-15	18.000	18.380	18.000	18.260	14.733	3,795,990
2022-06-14	17.800	18.440	17.720	18.360	14.814	4,506,646
2022-06-13	18.360	18.360	18.040	18.160	14.653	2,840,330
2022-06-10	18.140	18.580	18.040	18.380	14.830	4,049,668
2022-06-09	18.660	18.720	18.240	18.360	14.814	4,084,881
2022-06-08	18.480	18.880	18.140	18.740	15.121	6,784,414
2022-06-07	18.140	18.320	18.080	18.300	14.766	2,498,065
2022-06-06	18.180	18.300	18.020	18.180	14.669	5,928,174
2022-06-02	19.020	19.240	18.400	18.520	14.943	4,869,085
2022-06-01	19.500	19.500	19.100	19.240	15.524	4,215,396

← NewerPage 18 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.