Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.410	28.690	26.260	26.620	26.163	2,563,718
2024-01-19	28.280	28.970	28.090	28.380	27.893	2,324,979
2024-01-18	27.640	28.500	26.730	28.340	27.854	4,552,984
2024-01-17	28.800	28.810	27.590	27.610	27.136	2,861,475
2024-01-16	29.550	29.670	28.300	28.790	28.296	2,994,100
2024-01-15	29.400	30.180	29.020	29.550	29.043	2,143,064
2024-01-12	29.480	29.850	29.200	29.450	28.945	2,205,881
2024-01-11	29.100	29.820	28.910	29.480	28.974	2,767,000
2024-01-10	29.010	29.680	28.800	29.100	28.601	2,182,800
2024-01-09	28.800	29.960	28.590	29.260	28.758	3,353,400
2024-01-08	29.740	29.740	28.810	28.810	28.315	2,133,156
2024-01-05	30.150	30.180	29.410	29.460	28.954	2,043,601
2024-01-04	29.830	30.300	29.650	30.090	29.574	3,247,000
2024-01-03	29.560	30.400	29.430	29.620	29.112	2,400,697
2024-01-02	30.400	30.400	29.660	30.130	29.613	2,830,799
2023-12-29	29.990	30.780	29.450	30.400	29.878	3,424,773
2023-12-28	31.000	31.000	29.960	30.060	29.544	4,262,382
2023-12-27	30.670	31.000	30.300	30.880	30.350	1,699,860
2023-12-26	31.000	31.100	30.270	30.640	30.114	1,588,951
2023-12-25	30.880	31.550	30.130	31.020	30.488	3,509,787
2023-12-22	31.300	31.800	30.640	30.950	30.419	2,699,713
2023-12-21	31.330	31.770	31.100	31.450	30.910	2,870,177
2023-12-20	32.210	32.210	31.510	31.690	31.146	2,124,200
2023-12-19	31.820	32.580	31.600	31.990	31.441	2,667,400
2023-12-18	31.450	32.440	31.340	31.950	31.402	2,564,994
2023-12-15	32.660	32.660	31.000	31.460	30.920	3,840,821
2023-12-14	33.010	33.280	32.210	32.250	31.696	2,207,700
2023-12-13	32.750	33.240	32.510	32.940	32.375	2,621,929
2023-12-12	33.000	33.150	32.450	32.750	32.188	2,839,700
2023-12-11	31.760	32.990	31.250	32.910	32.345	5,639,030
2023-12-08	30.720	32.170	30.390	31.920	31.372	7,400,813
2023-12-07	29.950	30.900	29.700	30.790	30.262	4,676,014
2023-12-06	29.500	30.220	29.000	29.880	29.367	3,429,300
2023-12-05	30.200	30.540	29.510	29.610	29.102	3,084,200
2023-12-04	29.630	30.160	29.400	30.010	29.495	2,764,100
2023-12-01	30.440	30.440	29.660	29.820	29.308	3,299,970
2023-11-30	30.310	30.800	29.900	30.450	29.927	2,972,401
2023-11-29	30.680	30.860	29.900	30.260	29.741	3,159,700
2023-11-28	30.250	31.100	30.080	30.690	30.163	4,688,243
2023-11-27	29.790	31.140	28.880	30.890	30.360	9,374,922
2023-11-24	28.500	29.290	28.100	29.090	28.591	3,492,000
2023-11-23	28.210	28.800	28.060	28.540	28.050	1,956,600
2023-11-22	28.590	29.150	28.150	28.150	27.667	2,141,655
2023-11-21	28.520	28.660	28.300	28.500	28.011	1,704,192
2023-11-20	29.000	29.000	28.200	28.460	27.972	2,856,587
2023-11-17	28.810	28.970	28.300	28.710	28.217	1,927,440
2023-11-16	29.180	29.660	28.680	28.740	28.247	2,291,750
2023-11-15	29.000	29.490	28.610	29.380	28.876	3,125,858
2023-11-14	28.520	28.990	28.210	28.900	28.404	2,373,031
2023-11-13	28.700	28.990	28.040	28.490	28.001	2,567,670
2023-11-10	28.400	28.910	28.220	28.660	28.168	1,502,775
2023-11-09	29.080	29.280	28.300	28.580	28.089	2,638,600
2023-11-08	28.410	29.560	28.190	29.030	28.532	4,136,900
2023-11-07	28.490	28.890	27.870	28.420	27.932	3,846,427
2023-11-06	28.660	29.200	28.420	28.550	28.060	5,444,888
2023-11-03	28.710	28.880	28.210	28.600	28.109	4,179,406
2023-11-02	29.640	30.010	27.900	28.340	27.854	9,796,374
2023-11-01	30.130	30.630	29.670	29.760	29.249	7,392,159
2023-10-31	30.090	30.380	29.540	30.130	29.613	4,537,313
2023-10-30	29.150	31.000	28.500	30.130	29.613	7,839,820

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.