Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.350	29.090	27.960	29.000	28.502	6,199,068
2023-10-26	26.620	28.500	26.420	28.210	27.726	6,905,518
2023-10-25	26.490	26.790	26.230	26.550	26.094	3,497,788
2023-10-24	24.350	26.430	24.000	26.370	25.917	5,714,959
2023-10-23	25.080	25.150	24.300	24.390	23.971	2,453,958
2023-10-20	25.280	25.680	24.890	25.040	24.610	2,353,200
2023-10-19	25.390	25.690	25.250	25.510	25.072	2,346,238
2023-10-18	26.000	26.040	25.280	25.560	25.121	2,515,894
2023-10-17	25.890	26.220	25.330	26.180	25.731	2,635,187
2023-10-16	25.940	26.080	25.430	25.890	25.446	2,428,166
2023-10-13	25.870	26.130	25.670	25.890	25.446	2,056,800
2023-10-12	26.310	26.680	25.770	26.020	25.573	2,674,800
2023-10-11	25.860	26.760	25.610	26.070	25.623	4,241,812
2023-10-10	25.520	25.690	24.960	25.080	24.650	1,637,718
2023-10-09	25.650	26.100	25.330	25.500	25.062	2,909,400
2023-09-28	25.810	25.990	25.250	25.660	25.220	2,417,642
2023-09-27	25.820	26.000	25.500	25.810	25.367	3,117,508
2023-09-26	26.130	26.190	25.620	25.760	25.318	1,468,111
2023-09-25	25.800	26.450	25.750	26.010	25.564	2,865,814
2023-09-22	25.290	25.910	25.010	25.870	25.426	2,835,100
2023-09-21	25.610	25.750	25.040	25.290	24.856	2,120,010
2023-09-20	25.790	25.980	25.520	25.620	25.180	1,886,900
2023-09-19	25.820	26.110	25.620	25.880	25.436	2,074,056
2023-09-18	25.210	26.040	25.180	25.840	25.396	3,442,454
2023-09-15	24.800	25.580	24.680	25.300	24.866	3,095,400
2023-09-14	24.650	25.230	24.650	24.800	24.374	1,717,419
2023-09-13	25.300	25.300	24.500	24.780	24.355	1,730,623
2023-09-12	25.150	25.300	24.930	25.170	24.738	2,543,701
2023-09-11	23.200	25.340	23.200	25.140	24.708	5,752,999
2023-09-08	23.220	23.590	23.110	23.160	22.762	846,240
2023-09-07	23.650	23.660	23.100	23.100	22.704	1,301,600
2023-09-06	23.790	23.950	23.460	23.570	23.165	1,185,970
2023-09-05	23.630	24.180	23.490	23.790	23.382	3,108,149
2023-09-04	24.530	24.530	23.500	23.630	23.224	2,760,394
2023-09-01	24.610	24.750	24.040	24.280	23.863	1,525,349
2023-08-31	24.600	24.860	24.190	24.650	24.227	2,716,676
2023-08-30	23.260	24.690	23.260	24.410	23.991	3,841,960
2023-08-29	21.870	23.280	21.740	23.220	22.821	3,556,829
2023-08-28	24.100	24.490	21.930	21.950	21.573	4,073,488
2023-08-25	23.000	23.660	22.860	22.900	22.507	1,355,598
2023-08-24	22.720	23.440	22.610	23.220	22.821	1,304,358
2023-08-23	23.090	23.210	22.720	22.780	22.389	1,537,942
2023-08-22	23.500	23.570	22.920	23.200	22.802	2,403,866
2023-08-21	23.520	23.970	23.240	23.440	23.038	1,589,500
2023-08-18	23.850	23.990	23.520	23.550	23.146	2,106,512
2023-08-17	24.250	24.380	23.810	23.880	23.470	3,157,000
2023-08-16	24.350	24.740	24.320	24.420	24.001	2,123,000
2023-08-15	24.260	24.740	24.220	24.480	24.060	2,464,600
2023-08-14	24.000	25.090	24.000	24.430	24.011	4,022,300
2023-08-11	24.550	25.470	24.200	24.290	23.873	4,074,500
2023-08-10	24.400	24.880	24.140	24.440	24.021	1,865,702
2023-08-09	24.120	24.950	24.060	24.430	24.011	3,154,006
2023-08-08	24.300	24.660	23.900	24.120	23.706	3,212,809
2023-08-07	24.540	24.640	23.700	23.970	23.559	3,196,687
2023-08-04	24.150	24.770	24.150	24.540	24.119	2,811,700
2023-08-03	23.920	24.310	23.900	24.250	23.834	2,337,065
2023-08-02	24.260	24.400	23.760	23.970	23.559	3,202,307
2023-08-01	24.240	24.830	24.070	24.260	23.844	3,020,998
2023-07-31	24.440	24.850	24.010	24.450	24.030	3,494,955
2023-07-28	24.380	24.670	23.940	24.440	24.021	3,064,942

← NewerPage 13 of 21 · 1,212 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.