Sinocare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24.440 | 25.070 | 23.680 | 23.860 | 23.628 | 4,463,566 |
| 2024-07-23 | 25.340 | 25.450 | 24.370 | 24.440 | 24.202 | 1,799,541 |
| 2024-07-22 | 24.770 | 25.680 | 24.540 | 25.250 | 25.004 | 2,959,317 |
| 2024-07-19 | 24.500 | 25.230 | 24.200 | 24.890 | 24.648 | 3,728,748 |
| 2024-07-18 | 23.390 | 24.770 | 23.030 | 24.500 | 24.262 | 5,603,771 |
| 2024-07-17 | 23.020 | 23.680 | 22.510 | 23.410 | 23.182 | 3,469,758 |
| 2024-07-16 | 23.310 | 23.320 | 22.570 | 22.900 | 22.677 | 3,113,356 |
| 2024-07-15 | 23.450 | 23.660 | 22.780 | 23.270 | 23.044 | 3,735,387 |
| 2024-07-12 | 22.750 | 23.810 | 22.740 | 23.690 | 23.459 | 5,843,400 |
| 2024-07-11 | 22.300 | 23.110 | 21.610 | 22.770 | 22.548 | 5,524,700 |
| 2024-07-10 | 21.740 | 22.150 | 21.490 | 21.800 | 21.588 | 2,903,288 |
| 2024-07-09 | 22.500 | 22.500 | 21.560 | 21.740 | 21.528 | 5,378,444 |
| 2024-07-08 | 23.220 | 23.530 | 22.150 | 22.410 | 22.192 | 4,712,700 |
| 2024-07-05 | 23.360 | 23.790 | 22.800 | 23.450 | 23.222 | 3,373,207 |
| 2024-07-04 | 23.770 | 24.000 | 22.910 | 23.160 | 22.935 | 4,943,698 |
| 2024-07-03 | 24.480 | 24.630 | 23.770 | 23.840 | 23.608 | 2,369,677 |
| 2024-07-02 | 24.850 | 25.250 | 24.150 | 24.460 | 24.222 | 3,660,555 |
| 2024-07-01 | 25.240 | 25.590 | 24.280 | 25.000 | 24.757 | 4,779,883 |
| 2024-06-28 | 26.450 | 26.980 | 25.180 | 25.340 | 25.093 | 4,606,500 |
| 2024-06-27 | 26.340 | 26.500 | 25.750 | 26.470 | 26.212 | 3,761,920 |
| 2024-06-26 | 24.630 | 26.440 | 24.450 | 26.380 | 26.123 | 6,581,042 |
| 2024-06-25 | 24.990 | 25.490 | 23.990 | 24.580 | 24.341 | 4,596,243 |
| 2024-06-24 | 25.460 | 26.040 | 24.990 | 25.090 | 24.846 | 3,451,466 |
| 2024-06-21 | 25.610 | 26.010 | 25.280 | 25.830 | 25.579 | 2,311,594 |
| 2024-06-20 | 25.600 | 26.150 | 25.500 | 25.530 | 25.282 | 2,329,555 |
| 2024-06-19 | 26.300 | 26.720 | 25.520 | 25.790 | 25.539 | 4,631,302 |
| 2024-06-18 | 26.590 | 27.270 | 26.430 | 26.550 | 26.292 | 2,294,580 |
| 2024-06-17 | 26.500 | 26.950 | 26.180 | 26.750 | 26.490 | 3,103,552 |
| 2024-06-14 | 26.850 | 27.060 | 26.510 | 26.650 | 26.193 | 2,068,016 |
| 2024-06-13 | 26.680 | 27.070 | 26.430 | 26.830 | 26.369 | 2,423,695 |
| 2024-06-12 | 27.150 | 27.480 | 26.540 | 26.650 | 26.193 | 2,153,300 |
| 2024-06-11 | 26.600 | 27.330 | 26.330 | 27.150 | 26.684 | 2,709,000 |
| 2024-06-07 | 27.120 | 27.540 | 26.450 | 26.570 | 26.114 | 3,233,249 |
| 2024-06-06 | 27.720 | 27.950 | 26.720 | 26.850 | 26.389 | 5,648,804 |
| 2024-06-05 | 28.200 | 28.310 | 27.640 | 27.760 | 27.284 | 2,743,600 |
| 2024-06-04 | 27.410 | 28.500 | 27.010 | 28.300 | 27.814 | 3,461,947 |
| 2024-06-03 | 27.870 | 27.880 | 27.000 | 27.440 | 26.969 | 6,483,551 |
| 2024-05-31 | 27.700 | 28.220 | 27.390 | 27.870 | 27.392 | 3,565,722 |
| 2024-05-30 | 28.220 | 28.260 | 27.390 | 27.520 | 27.048 | 3,458,482 |
| 2024-05-29 | 27.160 | 28.100 | 27.000 | 27.820 | 27.342 | 5,096,882 |
| 2024-05-28 | 26.700 | 27.790 | 26.620 | 27.120 | 26.655 | 6,266,419 |
| 2024-05-27 | 26.720 | 27.150 | 25.830 | 26.970 | 26.507 | 5,303,268 |
| 2024-05-24 | 25.500 | 27.190 | 25.310 | 26.480 | 26.025 | 9,439,416 |
| 2024-05-23 | 25.000 | 25.800 | 24.680 | 25.650 | 25.210 | 6,953,506 |
| 2024-05-22 | 24.900 | 25.090 | 24.530 | 24.930 | 24.502 | 4,876,900 |
| 2024-05-21 | 24.500 | 25.050 | 23.970 | 24.810 | 24.384 | 4,978,842 |
| 2024-05-20 | 23.500 | 24.680 | 23.390 | 24.540 | 24.119 | 4,987,825 |
| 2024-05-17 | 23.650 | 23.850 | 23.200 | 23.500 | 23.097 | 2,327,600 |
| 2024-05-16 | 23.690 | 24.070 | 23.330 | 23.660 | 23.254 | 2,863,392 |
| 2024-05-15 | 24.310 | 24.310 | 23.500 | 23.580 | 23.175 | 1,982,124 |
| 2024-05-14 | 23.600 | 24.330 | 23.580 | 24.100 | 23.686 | 3,077,514 |
| 2024-05-13 | 23.410 | 23.930 | 22.930 | 23.750 | 23.342 | 4,999,318 |
| 2024-05-10 | 24.160 | 24.270 | 23.150 | 23.460 | 23.057 | 5,355,642 |
| 2024-05-09 | 24.360 | 24.700 | 24.120 | 24.180 | 23.765 | 4,314,705 |
| 2024-05-08 | 24.690 | 24.970 | 24.380 | 24.450 | 24.030 | 3,932,000 |
| 2024-05-07 | 25.080 | 25.080 | 24.100 | 24.590 | 24.168 | 4,404,881 |
| 2024-05-06 | 24.300 | 24.920 | 24.010 | 24.730 | 24.306 | 5,105,536 |
| 2024-04-30 | 24.120 | 24.350 | 23.710 | 23.890 | 23.480 | 4,204,476 |
| 2024-04-29 | 22.670 | 24.250 | 22.670 | 24.120 | 23.706 | 6,485,800 |
| 2024-04-26 | 23.140 | 23.970 | 22.900 | 23.170 | 22.772 | 9,028,804 |
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.