Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	23.970	25.190	23.970	24.530	24.109	6,105,148
2023-07-26	23.650	24.310	23.560	23.970	23.559	3,631,533
2023-07-25	23.400	23.790	23.310	23.650	23.244	2,971,834
2023-07-24	23.230	23.600	22.800	23.370	22.969	2,752,210
2023-07-21	22.670	24.290	22.600	23.260	22.861	7,406,874
2023-07-20	22.690	23.150	22.550	22.720	22.330	2,393,694
2023-07-19	22.830	22.990	22.610	22.670	22.281	1,719,740
2023-07-18	22.910	23.100	22.550	22.880	22.487	1,743,564
2023-07-17	23.220	23.220	22.660	22.780	22.389	1,545,100
2023-07-14	23.480	23.520	22.960	23.100	22.704	2,420,255
2023-07-13	23.090	23.570	23.090	23.440	23.038	2,760,804
2023-07-12	24.060	24.060	22.910	22.940	22.546	4,786,643
2023-07-11	23.910	24.060	23.680	24.060	23.647	2,884,702
2023-07-10	24.310	24.450	23.660	23.850	23.441	3,053,973
2023-07-07	24.600	24.710	24.150	24.290	23.873	2,258,991
2023-07-06	25.040	25.190	24.450	24.610	24.188	2,689,645
2023-07-05	25.480	25.520	24.970	25.050	24.620	2,055,306
2023-07-04	25.620	25.680	24.850	25.470	25.033	5,147,077
2023-07-03	27.120	27.200	25.450	25.640	25.200	7,941,662
2023-06-30	27.300	27.690	26.910	27.040	26.576	2,895,270
2023-06-29	27.210	27.760	26.860	27.440	26.969	3,402,519
2023-06-28	28.310	28.620	27.490	27.710	27.234	1,972,526
2023-06-27	28.270	28.990	28.130	28.430	27.942	2,525,038
2023-06-26	28.330	28.840	28.090	28.480	27.991	2,181,201
2023-06-21	28.610	28.870	28.210	28.400	27.913	2,202,346
2023-06-20	28.870	29.700	28.530	28.800	28.306	2,051,834
2023-06-19	28.160	29.600	28.090	28.810	28.315	3,348,122
2023-06-16	28.130	28.650	27.850	28.200	27.716	2,352,200
2023-06-15	28.520	28.610	27.760	27.890	27.411	1,861,200
2023-06-14	27.690	28.840	27.590	28.370	27.883	3,135,064
2023-06-13	27.650	27.940	27.360	27.670	27.195	2,008,297
2023-06-12	27.630	27.990	27.050	27.730	27.254	2,833,774
2023-06-09	27.600	28.260	27.360	27.630	27.156	2,970,426
2023-06-08	28.190	28.380	27.440	27.600	27.126	3,337,420
2023-06-07	28.550	28.780	28.200	28.350	27.863	1,786,400
2023-06-06	29.670	29.800	28.500	28.700	28.207	2,850,225
2023-06-05	29.680	29.900	29.160	29.590	29.082	2,821,319
2023-06-02	29.490	30.540	28.920	29.620	29.112	4,968,796
2023-06-01	30.490	30.870	29.580	29.680	29.171	2,539,416
2023-05-31	30.300	30.800	29.940	30.330	29.809	3,246,780
2023-05-30	30.930	31.110	30.060	30.460	29.937	4,661,376
2023-05-29	32.740	32.800	30.640	31.100	30.566	7,929,666
2023-05-26	29.820	33.150	29.770	32.730	32.168	8,512,700
2023-05-25	28.350	30.540	28.050	30.070	29.357	7,154,914
2023-05-24	27.970	28.470	27.510	28.180	27.512	2,156,601
2023-05-23	27.910	28.520	27.710	28.180	27.512	2,193,491
2023-05-22	27.790	28.200	27.520	27.900	27.239	1,008,969
2023-05-19	27.080	28.480	27.070	27.900	27.239	2,083,842
2023-05-18	27.450	27.860	26.930	27.090	26.448	1,071,082
2023-05-17	27.500	27.680	27.200	27.450	26.799	1,223,229
2023-05-16	26.920	28.020	26.920	27.690	27.034	3,939,053
2023-05-15	26.560	26.970	26.340	26.920	26.282	1,930,100
2023-05-12	26.770	27.160	26.600	26.700	26.067	2,678,190
2023-05-11	26.860	27.160	26.670	26.780	26.145	1,888,216
2023-05-10	26.800	26.960	26.360	26.790	26.155	1,935,681
2023-05-09	27.560	27.560	26.740	26.810	26.175	2,068,853
2023-05-08	27.870	28.230	27.000	27.360	26.712	3,699,885
2023-05-05	28.950	28.950	27.600	27.870	27.209	2,617,429
2023-05-04	28.700	29.080	28.510	28.710	28.030	2,943,077
2023-04-28	30.170	30.530	28.590	28.740	28.059	3,809,815

← NewerPage 14 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.