Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	34.860	36.330	34.770	35.150	34.317	3,528,662
2023-02-01	36.290	36.410	33.500	35.170	34.336	7,921,799
2023-01-31	36.260	37.480	36.010	36.390	35.527	3,035,478
2023-01-30	37.840	38.100	36.040	36.630	35.762	3,585,840
2023-01-20	36.000	37.430	36.000	37.060	36.182	2,762,453
2023-01-19	36.650	36.650	35.000	36.400	35.537	2,086,085
2023-01-18	36.490	36.790	36.010	36.200	35.342	1,839,608
2023-01-17	36.350	36.960	36.160	36.680	35.811	1,825,343
2023-01-16	36.150	38.000	35.890	36.570	35.703	3,583,327
2023-01-13	34.960	36.350	34.770	36.160	35.303	4,248,600
2023-01-12	35.500	35.660	34.880	35.100	34.268	2,892,900
2023-01-11	35.910	36.280	35.500	35.840	34.991	2,303,350
2023-01-10	35.750	36.200	35.500	35.850	35.000	2,454,927
2023-01-09	35.900	36.600	35.230	36.000	35.147	2,808,281
2023-01-06	36.140	36.480	35.540	35.850	35.000	1,953,604
2023-01-05	36.500	36.650	35.810	36.180	35.322	1,981,981
2023-01-04	36.560	36.700	35.570	36.010	35.157	2,426,170
2023-01-03	33.880	36.920	33.780	36.080	35.225	5,192,414
2022-12-30	34.310	34.520	33.160	33.730	32.931	2,268,900
2022-12-29	32.500	34.410	32.460	33.860	33.057	3,327,713
2022-12-28	32.630	33.400	31.860	32.920	32.140	2,888,367
2022-12-27	30.250	33.360	30.250	32.900	32.120	4,007,028
2022-12-26	31.000	31.680	30.570	30.630	29.904	1,897,500
2022-12-23	30.300	31.590	30.040	31.130	30.392	1,791,930
2022-12-22	31.300	31.330	30.390	30.620	29.894	1,596,098
2022-12-21	30.590	31.740	30.350	31.150	30.412	2,471,755
2022-12-20	30.730	31.300	29.990	30.900	30.168	2,009,979
2022-12-19	31.530	32.020	30.620	30.850	30.119	3,716,375
2022-12-16	31.710	31.980	31.150	31.810	31.056	1,735,914
2022-12-15	31.310	32.050	31.310	31.700	30.949	1,810,235
2022-12-14	32.570	32.790	31.600	31.900	31.144	2,737,394
2022-12-13	32.700	33.140	31.800	32.570	31.798	3,413,337
2022-12-12	34.800	35.200	32.770	32.770	31.993	5,746,907
2022-12-09	33.000	35.210	32.760	34.910	34.083	6,903,214
2022-12-08	33.770	34.280	32.510	32.980	32.198	3,170,477
2022-12-07	32.620	33.990	32.090	33.870	33.067	3,553,211
2022-12-06	32.720	33.190	31.950	32.630	31.857	3,217,810
2022-12-05	33.790	33.790	32.800	33.120	32.335	2,098,469
2022-12-02	33.330	33.790	33.210	33.430	32.638	2,775,889
2022-12-01	33.940	34.310	33.090	33.290	32.501	3,883,853
2022-11-30	34.010	34.960	33.380	33.960	33.155	2,693,376
2022-11-29	33.880	34.580	33.700	33.980	33.175	2,264,217
2022-11-28	33.880	34.940	33.590	34.100	33.292	2,149,535
2022-11-25	35.110	35.460	34.140	34.350	33.536	1,994,818
2022-11-24	34.400	35.470	34.040	35.140	34.307	2,617,250
2022-11-23	34.140	34.880	33.550	34.480	33.663	2,804,680
2022-11-22	35.530	35.660	34.100	34.570	33.751	4,092,736
2022-11-21	35.560	35.900	34.650	35.520	34.678	4,682,746
2022-11-18	36.280	37.200	35.000	35.960	35.108	3,736,336
2022-11-17	35.840	36.860	35.500	36.160	35.303	2,783,402
2022-11-16	36.100	36.660	35.800	36.130	35.274	2,324,478
2022-11-15	36.720	37.450	35.700	36.290	35.430	4,324,642
2022-11-14	36.000	37.700	35.700	36.840	35.967	4,353,900
2022-11-11	38.030	38.560	35.700	36.700	35.830	5,282,518
2022-11-10	37.610	39.210	36.520	36.900	36.025	4,385,960
2022-11-09	36.940	38.720	36.780	37.940	37.041	3,971,725
2022-11-08	37.170	37.450	36.300	37.260	36.377	2,309,784
2022-11-07	37.010	37.760	36.240	37.280	36.396	3,279,860
2022-11-04	37.600	37.600	36.280	36.830	35.957	3,806,812
2022-11-03	36.210	37.430	35.940	37.000	36.123	3,909,891

← NewerPage 16 of 21 · 1,213 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.