Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	19.000	19.460	18.000	19.460	15.702	11,316,390
2022-05-30	19.000	19.500	19.000	19.380	15.637	3,237,121
2022-05-27	19.300	19.500	18.980	19.120	15.427	4,239,468
2022-05-26	19.120	19.280	18.860	19.200	15.492	4,063,642
2022-05-25	18.920	19.320	18.720	19.160	15.459	4,368,866
2022-05-24	19.080	19.080	18.620	18.740	15.121	3,283,734
2022-05-23	19.100	19.280	18.800	19.080	15.395	2,499,544
2022-05-20	18.500	19.460	18.400	19.080	15.395	8,976,396
2022-05-19	18.380	18.480	18.100	18.460	14.895	3,048,604
2022-05-18	18.500	18.560	18.280	18.440	14.879	3,928,828
2022-05-17	18.300	18.520	17.960	18.500	14.927	3,342,840
2022-05-16	18.020	18.220	18.020	18.160	14.653	1,502,780
2022-05-13	18.000	18.180	18.000	18.120	14.620	3,003,959
2022-05-12	18.200	18.380	17.900	18.100	14.604	3,244,475
2022-05-11	18.120	18.440	17.860	18.080	14.588	3,495,102
2022-05-10	17.380	18.180	17.380	18.040	14.556	8,143,752
2022-05-06	17.800	17.880	17.360	17.680	14.265	3,489,850
2022-05-05	18.220	18.300	17.780	17.900	14.443	3,251,955
2022-05-04	17.980	18.260	17.980	18.160	14.653	1,432,989
2022-05-03	17.900	18.300	17.740	18.160	14.653	2,451,261
2022-04-29	18.100	18.240	17.800	18.160	14.653	5,760,030
2022-04-28	17.600	18.080	17.280	18.060	14.572	6,884,129
2022-04-27	17.180	17.460	17.000	17.140	13.830	3,731,776
2022-04-26	16.840	17.780	16.780	17.260	13.926	8,407,579
2022-04-25	16.820	17.020	16.660	16.880	13.620	6,697,413
2022-04-22	16.980	17.200	16.660	17.020	13.733	4,061,619
2022-04-21	17.100	17.200	16.700	16.980	13.700	6,256,692
2022-04-20	17.400	17.460	17.200	17.220	13.894	4,756,956
2022-04-19	17.520	17.660	17.340	17.420	14.056	3,013,000
2022-04-14	17.360	17.700	17.360	17.640	14.233	1,757,984
2022-04-13	17.400	17.520	17.200	17.460	14.088	2,705,747
2022-04-12	17.680	17.840	17.320	17.440	14.072	7,019,438
2022-04-11	18.140	18.140	17.540	17.680	14.265	6,249,516
2022-04-08	17.860	17.980	17.580	17.900	14.443	3,049,167
2022-04-07	17.980	18.060	17.640	17.680	14.265	4,862,235
2022-04-06	18.300	18.600	18.060	18.220	14.701	4,740,399
2022-04-04	18.000	18.500	18.000	18.460	14.895	2,142,892
2022-04-01	17.700	17.940	17.480	17.920	14.459	1,631,913
2022-03-31	18.160	18.300	17.760	17.880	14.427	3,001,169
2022-03-30	18.040	18.360	18.000	18.180	14.669	3,501,343
2022-03-29	17.880	18.200	17.780	18.040	14.556	3,738,342
2022-03-28	17.860	17.960	17.380	17.800	14.362	2,149,000
2022-03-25	18.100	18.280	17.740	17.820	14.378	4,886,243
2022-03-24	18.080	18.320	17.740	18.280	14.749	5,887,910
2022-03-23	17.960	18.120	17.700	18.080	14.588	9,152,780
2022-03-22	18.260	18.560	17.640	18.100	14.604	6,719,289
2022-03-21	18.240	18.580	17.480	18.000	14.523	13,657,780
2022-03-18	18.500	18.780	17.640	18.000	14.523	14,751,980
2022-03-17	18.600	18.740	17.820	18.640	15.040	10,630,940
2022-03-16	16.720	17.900	16.620	17.700	14.281	10,125,360
2022-03-15	17.740	17.740	16.400	16.720	13.491	8,969,506
2022-03-14	17.840	18.120	17.440	17.580	14.185	4,440,081
2022-03-11	17.700	18.140	17.600	18.000	14.523	4,326,151
2022-03-10	18.400	18.600	18.120	18.520	14.943	3,877,052
2022-03-09	17.920	18.140	17.600	17.980	14.507	4,849,549
2022-03-08	18.040	18.540	17.840	17.960	14.491	4,665,742
2022-03-07	18.620	18.680	18.040	18.220	14.701	2,487,601
2022-03-04	18.500	19.100	18.280	18.940	15.282	3,557,196
2022-03-03	18.700	19.160	18.680	18.820	15.185	2,526,555
2022-03-02	19.520	19.520	18.520	18.700	15.088	2,932,475

← NewerPage 19 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.