Sinopharm Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	18.880	19.060	18.620	19.000	15.330	2,521,068
2022-02-28	18.900	19.080	18.520	18.880	15.234	5,678,640
2022-02-25	18.900	19.000	18.560	18.860	15.217	2,316,459
2022-02-24	19.540	19.660	18.880	19.080	15.395	5,381,016
2022-02-23	19.740	19.880	19.540	19.740	15.927	2,156,918
2022-02-22	19.340	19.740	19.100	19.740	15.927	2,847,100
2022-02-21	19.700	19.700	19.540	19.640	15.847	1,641,996
2022-02-18	19.120	19.900	19.000	19.760	15.944	7,108,981
2022-02-17	19.500	19.520	18.880	19.120	15.427	3,314,575
2022-02-16	19.400	19.600	19.240	19.580	15.798	3,682,935
2022-02-15	18.860	19.520	18.860	19.240	15.524	3,606,156
2022-02-14	19.000	19.260	18.720	19.220	15.508	4,407,218
2022-02-11	19.000	19.180	18.740	19.000	15.330	3,829,300
2022-02-10	18.880	19.200	18.880	19.100	15.411	3,335,236
2022-02-09	18.520	18.800	18.340	18.800	15.169	3,339,800
2022-02-08	18.400	18.500	18.280	18.460	14.895	3,557,558
2022-02-07	18.020	18.500	18.000	18.240	14.717	3,181,007
2022-02-04	17.900	18.140	17.560	18.060	14.572	3,806,823
2022-01-31	17.300	17.620	17.060	17.380	14.023	3,060,700
2022-01-28	17.020	17.240	16.800	17.140	13.830	3,698,200
2022-01-27	17.320	17.320	16.780	17.020	13.733	6,752,612
2022-01-26	18.140	18.300	17.140	17.360	14.007	7,823,557
2022-01-25	18.520	18.680	18.080	18.300	14.766	5,979,772
2022-01-24	18.600	18.680	18.240	18.640	15.040	4,525,649
2022-01-21	18.340	18.680	18.300	18.620	15.024	5,298,685
2022-01-20	18.700	18.700	18.140	18.340	14.798	4,708,275
2022-01-19	18.460	18.580	18.340	18.500	14.927	3,742,183
2022-01-18	18.580	18.580	18.300	18.400	14.846	3,852,954
2022-01-17	18.420	18.420	18.140	18.340	14.798	2,066,764
2022-01-14	18.100	18.420	17.840	18.300	14.766	3,742,400
2022-01-13	18.380	18.380	18.120	18.300	14.766	3,111,977
2022-01-12	18.260	18.340	17.940	18.300	14.766	4,836,362
2022-01-11	18.140	18.640	18.020	18.240	14.717	6,682,079
2022-01-10	17.700	18.220	17.560	18.080	14.588	3,775,290
2022-01-07	17.680	17.720	17.300	17.700	14.281	4,662,581
2022-01-06	17.720	17.980	17.400	17.680	14.265	4,339,285
2022-01-05	17.960	18.220	17.700	17.820	14.378	4,767,355
2022-01-04	17.500	18.160	17.440	17.880	14.427	5,559,468
2022-01-03	16.960	17.500	16.960	17.400	14.039	3,128,400
2021-12-31	16.720	17.100	16.720	16.960	13.684	1,868,200
2021-12-30	16.920	16.960	16.660	16.700	13.475	1,348,013
2021-12-29	16.920	16.980	16.720	16.920	13.652	1,014,079
2021-12-28	16.800	17.240	16.700	16.840	13.588	4,057,765
2021-12-24	16.620	16.780	16.620	16.660	13.442	690,310
2021-12-23	16.660	16.720	16.500	16.660	13.442	1,374,341
2021-12-22	16.500	16.760	16.380	16.500	13.313	1,714,211
2021-12-21	16.300	16.840	16.300	16.500	13.313	2,690,338
2021-12-20	16.560	16.560	16.260	16.300	13.152	3,990,567
2021-12-17	16.840	16.980	16.560	16.560	13.362	3,863,771
2021-12-16	16.240	16.780	16.240	16.740	13.507	4,362,961
2021-12-15	16.520	16.700	16.220	16.380	13.216	4,576,629
2021-12-14	16.480	16.740	16.360	16.560	13.362	4,843,107
2021-12-13	16.840	16.960	16.600	16.600	13.394	4,752,898
2021-12-10	16.820	17.020	16.600	16.740	13.507	7,336,580
2021-12-09	17.420	17.420	16.920	17.080	13.781	7,803,438
2021-12-08	17.200	17.280	17.020	17.220	13.894	2,794,400
2021-12-07	16.920	17.500	16.920	17.380	14.023	5,665,481
2021-12-06	17.000	17.540	16.840	16.900	13.636	2,921,818
2021-12-03	16.740	17.620	16.660	17.320	13.975	6,691,247
2021-12-02	16.520	16.860	16.400	16.740	13.507	4,715,246

← NewerPage 20 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.