Sinopharm Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 21.200 | 21.600 | 20.850 | 21.000 | 16.944 | 7,787,259 |
| 2021-10-21 | 21.800 | 21.800 | 21.250 | 21.350 | 17.226 | 1,906,852 |
| 2021-10-20 | 22.200 | 22.200 | 21.200 | 21.700 | 17.509 | 10,040,490 |
| 2021-10-19 | 21.500 | 21.750 | 21.450 | 21.700 | 17.509 | 3,067,853 |
| 2021-10-18 | 20.850 | 21.650 | 20.800 | 21.450 | 17.307 | 6,501,630 |
← NewerPage 21 of 21 · 1,233 trading days
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.