Sinocare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22.800 | 23.580 | 22.500 | 23.170 | 22.772 | 5,330,576 |
| 2024-04-24 | 22.800 | 23.070 | 22.490 | 22.820 | 22.428 | 6,375,413 |
| 2024-04-23 | 21.130 | 23.000 | 21.130 | 22.800 | 22.409 | 12,979,196 |
| 2024-04-22 | 20.060 | 21.660 | 19.810 | 21.490 | 21.121 | 8,779,506 |
| 2024-04-19 | 19.590 | 20.100 | 19.220 | 19.920 | 19.578 | 5,060,891 |
| 2024-04-18 | 19.700 | 20.540 | 19.190 | 19.980 | 19.637 | 7,345,461 |
| 2024-04-17 | 20.270 | 20.580 | 19.360 | 19.850 | 19.509 | 10,116,961 |
| 2024-04-16 | 21.300 | 21.660 | 20.010 | 20.120 | 19.775 | 7,874,928 |
| 2024-04-15 | 21.280 | 22.200 | 21.100 | 21.480 | 21.111 | 7,636,987 |
| 2024-04-12 | 20.900 | 21.820 | 20.900 | 21.340 | 20.974 | 7,403,799 |
| 2024-04-11 | 20.020 | 21.210 | 19.900 | 21.000 | 20.640 | 7,186,771 |
| 2024-04-10 | 20.440 | 20.550 | 19.910 | 20.060 | 19.716 | 2,362,105 |
| 2024-04-09 | 20.000 | 20.410 | 19.790 | 20.400 | 20.050 | 2,976,241 |
| 2024-04-08 | 20.820 | 20.890 | 19.780 | 19.870 | 19.529 | 4,868,370 |
| 2024-04-03 | 20.930 | 21.070 | 20.610 | 20.930 | 20.571 | 2,359,017 |
| 2024-04-02 | 21.210 | 21.230 | 20.620 | 20.880 | 20.522 | 2,746,586 |
| 2024-04-01 | 21.110 | 21.260 | 20.910 | 21.210 | 20.846 | 2,379,818 |
| 2024-03-29 | 20.760 | 20.960 | 20.220 | 20.960 | 20.600 | 986,060 |
| 2024-03-28 | 20.360 | 20.800 | 19.950 | 20.650 | 20.296 | 3,063,673 |
| 2024-03-27 | 20.730 | 20.860 | 20.120 | 20.150 | 19.804 | 2,479,400 |
| 2024-03-26 | 20.750 | 20.900 | 20.410 | 20.700 | 20.345 | 2,649,995 |
| 2024-03-25 | 21.180 | 21.470 | 20.600 | 20.650 | 20.296 | 3,639,526 |
| 2024-03-22 | 21.790 | 21.950 | 21.090 | 21.290 | 20.925 | 3,208,503 |
| 2024-03-21 | 22.190 | 22.300 | 21.830 | 21.910 | 21.534 | 2,610,315 |
| 2024-03-20 | 22.010 | 22.250 | 21.730 | 22.230 | 21.848 | 3,721,179 |
| 2024-03-19 | 22.490 | 22.510 | 21.970 | 21.990 | 21.613 | 3,410,456 |
| 2024-03-18 | 22.380 | 22.500 | 21.710 | 22.480 | 22.094 | 4,180,103 |
| 2024-03-15 | 22.370 | 22.540 | 22.020 | 22.330 | 21.947 | 2,733,132 |
| 2024-03-14 | 22.550 | 22.860 | 22.120 | 22.320 | 21.937 | 3,945,182 |
| 2024-03-13 | 22.280 | 22.940 | 21.960 | 22.470 | 22.084 | 6,921,105 |
| 2024-03-12 | 21.700 | 22.380 | 21.640 | 22.240 | 21.858 | 6,308,634 |
| 2024-03-11 | 21.120 | 21.610 | 20.900 | 21.610 | 21.239 | 6,675,706 |
| 2024-03-08 | 21.350 | 21.590 | 20.740 | 21.110 | 20.748 | 5,888,590 |
| 2024-03-07 | 22.020 | 22.250 | 21.310 | 21.340 | 20.974 | 4,562,497 |
| 2024-03-06 | 22.220 | 22.390 | 21.810 | 21.990 | 21.613 | 3,665,600 |
| 2024-03-05 | 23.290 | 23.300 | 22.050 | 22.280 | 21.898 | 6,536,120 |
| 2024-03-04 | 22.980 | 23.440 | 22.850 | 23.300 | 22.900 | 5,143,146 |
| 2024-03-01 | 23.250 | 23.460 | 22.500 | 22.900 | 22.507 | 7,099,670 |
| 2024-02-29 | 22.740 | 23.690 | 22.730 | 23.470 | 23.067 | 6,797,100 |
| 2024-02-28 | 23.920 | 25.070 | 23.300 | 23.310 | 22.910 | 6,668,724 |
| 2024-02-27 | 23.560 | 23.990 | 23.300 | 23.980 | 23.568 | 3,085,843 |
| 2024-02-26 | 23.300 | 24.070 | 22.980 | 23.560 | 23.156 | 3,683,890 |
| 2024-02-23 | 23.670 | 23.840 | 22.950 | 23.390 | 22.989 | 3,385,680 |
| 2024-02-22 | 23.560 | 23.880 | 23.230 | 23.660 | 23.254 | 2,730,269 |
| 2024-02-21 | 22.870 | 24.460 | 22.810 | 23.580 | 23.175 | 4,636,868 |
| 2024-02-20 | 23.400 | 23.750 | 22.950 | 23.240 | 22.841 | 4,108,200 |
| 2024-02-19 | 24.650 | 24.810 | 23.290 | 23.640 | 23.234 | 5,666,020 |
| 2024-02-08 | 24.120 | 26.110 | 23.710 | 24.510 | 24.089 | 6,378,570 |
| 2024-02-07 | 23.340 | 25.370 | 22.960 | 24.270 | 23.853 | 7,038,888 |
| 2024-02-06 | 20.540 | 23.550 | 20.300 | 23.230 | 22.831 | 6,931,999 |
| 2024-02-05 | 21.750 | 22.140 | 20.200 | 20.860 | 20.502 | 5,131,717 |
| 2024-02-02 | 23.770 | 23.770 | 21.620 | 22.260 | 21.878 | 3,365,642 |
| 2024-02-01 | 23.260 | 24.380 | 23.260 | 23.610 | 23.205 | 3,971,789 |
| 2024-01-31 | 24.450 | 24.870 | 23.700 | 23.790 | 23.382 | 3,954,127 |
| 2024-01-30 | 24.710 | 24.870 | 24.300 | 24.400 | 23.981 | 3,273,846 |
| 2024-01-29 | 24.920 | 25.130 | 23.900 | 24.790 | 24.365 | 7,184,391 |
| 2024-01-26 | 27.510 | 27.720 | 24.910 | 25.140 | 24.708 | 5,828,742 |
| 2024-01-25 | 27.040 | 27.930 | 26.820 | 27.720 | 27.244 | 1,935,949 |
| 2024-01-24 | 26.400 | 27.390 | 26.250 | 27.290 | 26.822 | 1,889,447 |
| 2024-01-23 | 26.170 | 27.240 | 26.070 | 26.740 | 26.281 | 2,777,417 |
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.