Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.890	16.340	15.800	16.200	16.200	5,039,720
2026-10-16	16.440	16.630	15.850	15.980	15.980	5,158,569
2026-10-15	16.320	16.630	16.180	16.350	16.350	4,908,590
2026-10-14	16.400	16.530	16.330	16.510	16.510	3,637,300
2026-10-13	16.640	16.640	16.250	16.400	16.400	4,758,140
2026-10-12	16.680	16.800	16.530	16.760	16.760	5,851,900
2026-10-09	15.940	16.750	15.940	16.680	16.680	8,726,487
2026-10-08	16.350	16.400	15.940	16.000	16.000	4,314,902
2026-09-30	16.110	16.430	16.110	16.300	16.300	3,487,028
2026-09-29	16.270	16.320	16.050	16.100	16.100	3,384,258
2026-09-28	16.180	16.440	16.120	16.190	16.190	3,703,199
2026-09-24	16.300	16.470	16.140	16.150	16.150	3,748,875
2026-09-23	16.330	16.460	16.230	16.340	16.340	3,207,600
2026-09-22	16.450	16.470	16.160	16.340	16.340	5,271,052
2026-09-21	15.600	16.450	15.600	16.440	16.440	7,148,740
2026-09-18	15.600	15.870	15.600	15.630	15.630	3,171,772
2026-09-17	15.340	15.650	15.280	15.590	15.590	2,759,957
2026-09-16	15.460	15.650	15.340	15.450	15.450	3,509,612
2026-09-15	15.370	15.480	15.330	15.430	15.430	2,627,100
2026-09-14	15.170	15.390	15.130	15.350	15.350	2,848,059
2026-09-11	15.330	15.420	15.100	15.180	15.180	3,183,473
2026-09-10	15.510	15.590	15.320	15.480	15.480	2,576,336
2026-09-09	15.860	15.860	15.550	15.550	15.550	3,459,907
2026-09-08	15.770	15.990	15.730	15.900	15.900	2,983,500
2026-09-07	15.920	16.090	15.790	15.790	15.790	3,933,400
2026-09-04	15.790	16.130	15.710	16.010	16.010	4,329,964
2026-09-03	15.980	16.030	15.670	15.720	15.720	2,986,012
2026-09-02	16.020	16.110	15.830	15.940	15.940	2,773,400
2026-09-01	16.040	16.210	15.970	16.080	16.080	3,354,397
2026-08-31	16.020	16.070	15.880	15.960	15.960	2,897,032
2026-08-28	16.130	16.170	16.030	16.080	16.080	2,404,557
2026-08-27	16.100	16.260	16.020	16.130	16.130	2,751,100
2026-08-26	16.360	16.530	16.160	16.180	16.180	3,294,130
2026-08-25	15.900	16.330	15.800	16.320	16.320	4,545,590
2026-08-24	16.040	16.100	15.760	15.910	15.910	4,370,968
2026-08-21	16.260	16.330	15.920	16.050	16.050	5,723,600
2026-08-20	15.990	16.600	15.990	16.400	16.400	8,559,307
2026-08-19	15.920	16.050	15.680	15.760	15.760	4,992,300
2026-08-18	16.160	16.270	15.890	15.920	15.920	5,276,500
2026-08-17	16.300	16.370	15.980	16.160	16.160	6,173,500
2026-08-14	16.520	16.780	16.310	16.400	16.400	5,996,000
2026-08-13	16.400	16.730	16.280	16.550	16.550	7,305,462
2026-08-12	16.540	16.780	16.400	16.460	16.460	6,124,723
2026-08-11	16.560	16.840	16.450	16.570	16.570	6,889,516
2026-08-10	16.360	16.770	16.290	16.600	16.600	7,875,300
2026-08-07	16.140	16.410	15.910	16.350	16.350	6,885,081
2026-08-06	16.520	16.590	16.130	16.160	16.160	7,155,000
2026-08-05	16.230	16.550	16.110	16.520	16.520	10,540,706
2026-08-04	15.770	16.260	15.600	16.180	16.180	12,271,576
2026-08-03	16.350	16.660	16.310	16.550	16.550	7,368,097
2026-07-31	16.080	16.350	15.840	16.350	16.350	8,264,261
2026-07-30	15.890	16.230	15.820	16.080	16.080	6,744,234
2026-07-29	15.590	15.950	15.590	15.890	15.890	6,834,900
2026-07-28	15.380	15.630	15.290	15.560	15.560	5,147,800
2026-07-27	15.000	15.530	14.880	15.480	15.480	5,934,044
2026-07-24	15.330	15.460	14.990	15.020	15.020	6,567,100
2026-07-23	15.710	15.780	15.280	15.420	15.420	7,753,160
2026-07-22	15.840	15.880	15.530	15.760	15.760	9,679,077
2026-07-21	15.840	16.280	15.780	15.920	15.920	11,445,100
2026-07-20	15.570	15.910	15.490	15.910	15.910	11,102,493

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.2200 CNY
2024-06-17	0.2000 CNY
2023-05-26	0.2000 CNY
2022-05-25	0.2000 CNY
2021-06-11	0.2000 CNY
2020-05-19	0.3000 CNY
2019-05-17	0.3000 CNY

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