Sinopharm Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	16.520	16.860	16.400	16.740	13.507	4,715,246
2021-12-01	16.960	17.000	16.520	16.660	13.442	7,715,873
2021-11-30	18.100	18.200	16.820	16.940	13.668	20,026,029
2021-11-29	18.520	18.660	18.280	18.340	14.798	2,200,247
2021-11-26	18.500	18.600	18.240	18.400	14.846	1,876,890
2021-11-25	18.000	18.560	17.960	18.500	14.927	3,402,045
2021-11-24	18.420	18.480	18.240	18.360	14.814	1,568,189
2021-11-23	18.240	18.420	18.080	18.360	14.814	1,832,707
2021-11-22	18.880	18.880	18.180	18.240	14.717	3,426,520
2021-11-19	17.500	18.440	17.500	18.280	14.749	5,236,360
2021-11-18	18.300	18.300	17.840	18.020	14.540	2,987,963
2021-11-17	18.200	18.380	17.940	18.300	14.766	4,877,547
2021-11-16	17.920	18.160	17.580	18.000	14.523	5,723,035
2021-11-15	17.900	18.000	17.680	17.760	14.330	2,547,970
2021-11-12	18.100	18.220	17.780	17.900	14.443	3,784,350
2021-11-11	17.880	18.020	17.500	17.920	14.459	4,174,826
2021-11-10	17.580	17.980	17.360	17.920	14.459	9,207,149
2021-11-09	17.440	17.760	17.320	17.720	14.298	4,595,657
2021-11-08	17.440	17.780	17.400	17.640	14.233	4,373,200
2021-11-05	17.440	17.800	17.440	17.640	14.233	4,387,812
2021-11-04	17.920	18.380	17.520	17.760	14.330	6,575,115
2021-11-03	18.100	18.380	17.780	17.840	14.394	5,597,687
2021-11-02	18.600	18.700	18.080	18.160	14.653	7,093,901
2021-11-01	19.000	19.000	18.420	18.560	14.975	3,642,761
2021-10-29	18.400	18.600	18.260	18.560	14.975	4,329,556
2021-10-28	18.580	18.680	18.380	18.460	14.895	4,201,174
2021-10-27	19.040	19.080	18.600	18.600	15.008	6,161,317
2021-10-26	19.800	19.940	18.760	19.040	15.363	12,673,240
2021-10-25	21.250	21.250	19.760	19.820	15.992	9,230,497

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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