Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29.970	30.450	29.620	30.300	29.582	2,924,152
2023-04-26	28.520	30.450	28.200	30.060	29.348	5,496,948
2023-04-25	29.330	29.450	28.000	28.620	27.942	6,244,065
2023-04-24	30.900	31.120	29.520	29.710	29.006	5,018,975
2023-04-21	30.100	31.660	30.050	30.900	30.168	3,877,838
2023-04-20	30.570	31.150	30.030	30.220	29.504	2,793,360
2023-04-19	30.100	31.120	29.980	30.710	29.982	3,323,710
2023-04-18	30.390	30.650	30.070	30.160	29.445	2,170,557
2023-04-17	30.210	30.850	29.870	30.370	29.650	3,594,522
2023-04-14	30.500	30.910	29.850	29.970	29.260	3,460,904
2023-04-13	29.400	30.520	28.910	30.300	29.582	5,979,676
2023-04-12	29.700	30.200	29.060	29.390	28.693	4,238,000
2023-04-11	30.270	30.500	29.750	30.050	29.338	3,477,694
2023-04-10	30.500	30.900	29.970	30.290	29.572	3,964,600
2023-04-07	30.350	31.750	30.030	30.510	29.787	6,602,428
2023-04-06	30.180	30.340	29.200	30.110	29.396	4,665,012
2023-04-04	30.000	30.290	29.550	30.230	29.514	6,331,411
2023-04-03	32.600	32.730	29.310	30.000	29.289	10,490,076
2023-03-31	31.750	32.500	31.320	32.180	31.417	3,173,301
2023-03-30	30.470	31.690	30.290	31.550	30.802	2,982,325
2023-03-29	30.640	30.980	30.180	30.470	29.748	2,581,709
2023-03-28	31.380	31.380	30.600	30.890	30.158	2,122,746
2023-03-27	30.880	31.500	30.770	30.840	30.109	3,793,248
2023-03-24	31.090	31.580	30.710	30.880	30.148	2,771,743
2023-03-23	31.000	31.600	30.900	31.090	30.353	1,779,529
2023-03-22	31.880	32.100	30.980	31.240	30.500	2,153,555
2023-03-21	30.920	31.870	30.920	31.550	30.802	2,958,800
2023-03-20	31.360	31.570	30.710	30.930	30.197	4,748,903
2023-03-17	31.950	32.200	31.220	31.400	30.656	3,375,009
2023-03-16	32.360	32.750	31.590	31.950	31.193	3,102,963
2023-03-15	32.500	33.670	32.330	32.420	31.652	3,494,693
2023-03-14	33.310	33.680	32.210	32.300	31.534	3,044,896
2023-03-13	33.700	34.000	32.900	33.320	32.530	3,173,275
2023-03-10	33.500	33.790	33.000	33.700	32.901	2,141,223
2023-03-09	33.560	33.880	33.250	33.540	32.745	1,318,760
2023-03-08	33.490	33.960	33.050	33.400	32.608	1,325,750
2023-03-07	34.330	34.710	33.300	33.610	32.813	2,087,679
2023-03-06	34.200	35.450	33.900	34.380	33.565	2,898,928
2023-03-03	33.800	35.490	33.800	34.170	33.360	3,862,600
2023-03-02	34.130	34.670	33.330	33.520	32.726	2,610,200
2023-03-01	35.270	35.480	34.070	34.400	33.585	3,106,162
2023-02-28	34.010	35.690	33.770	35.270	34.434	4,145,838
2023-02-27	33.660	34.280	33.240	33.950	33.145	3,485,120
2023-02-24	33.780	35.390	33.500	33.820	33.018	7,392,211
2023-02-23	36.700	37.000	32.710	34.670	33.848	19,582,947
2023-02-22	36.210	37.500	36.000	36.890	36.016	1,707,135
2023-02-21	36.060	36.590	35.700	36.490	35.625	2,199,433
2023-02-20	38.400	38.400	35.500	36.190	35.332	3,246,322
2023-02-17	37.750	37.870	36.670	36.800	35.928	2,681,376
2023-02-16	37.120	38.690	36.900	37.750	36.855	4,456,923
2023-02-15	36.400	37.370	36.300	37.070	36.191	2,363,933
2023-02-14	36.120	37.020	36.030	36.780	35.908	2,679,333
2023-02-13	35.190	37.100	34.650	36.010	35.157	5,210,281
2023-02-10	34.910	35.710	34.400	34.910	34.083	1,927,936
2023-02-09	34.820	35.780	34.600	35.230	34.395	1,995,510
2023-02-08	34.430	36.240	34.410	35.140	34.307	3,760,005
2023-02-07	35.400	35.820	34.230	34.600	33.780	2,685,628
2023-02-06	35.120	35.540	34.520	34.980	34.151	2,670,031
2023-02-03	35.090	35.470	34.340	35.120	34.288	3,033,028
2023-02-02	34.860	36.330	34.770	35.150	34.317	3,528,662

← NewerPage 15 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.