Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	36.600	37.110	35.660	36.460	35.596	5,804,800
2022-11-01	36.940	38.580	35.650	36.360	35.498	8,008,462
2022-10-31	35.790	38.430	35.490	37.650	36.758	8,179,984
2022-10-28	35.550	36.100	35.160	35.490	34.649	6,050,743
2022-10-27	37.500	38.200	35.620	35.810	34.961	12,367,849
2022-10-26	33.010	37.390	33.010	37.390	36.504	12,118,104
2022-10-25	32.010	32.680	31.010	31.160	30.421	2,968,988
2022-10-24	32.280	33.100	31.300	32.010	31.251	3,585,612
2022-10-21	31.900	32.540	31.320	32.370	31.603	3,700,796
2022-10-20	31.700	32.630	31.700	32.110	31.349	3,545,275
2022-10-19	32.580	33.150	31.930	32.350	31.583	5,123,035
2022-10-18	32.500	33.240	31.740	32.720	31.944	6,054,362
2022-10-17	31.230	32.850	30.740	32.520	31.749	7,846,345
2022-10-14	29.550	31.640	29.210	31.230	30.490	8,501,537
2022-10-13	25.450	29.100	25.320	28.940	28.254	6,107,176
2022-10-12	25.650	25.890	24.720	25.560	24.954	1,957,100
2022-10-11	26.140	27.450	25.420	25.850	25.237	2,428,081
2022-10-10	27.250	28.400	26.620	26.890	26.253	3,768,157
2022-09-30	27.430	28.100	27.000	27.170	26.526	1,823,900
2022-09-29	27.000	28.590	27.000	27.390	26.741	4,365,245
2022-09-28	26.330	28.140	26.080	27.310	26.663	3,498,303
2022-09-27	25.200	26.390	24.970	26.230	25.608	2,166,014
2022-09-26	25.000	25.690	24.750	25.460	24.857	1,431,861
2022-09-23	25.290	25.500	24.620	25.030	24.437	1,648,338
2022-09-22	26.000	26.010	25.100	25.360	24.759	1,575,538
2022-09-21	25.970	26.300	25.510	26.060	25.442	1,985,005
2022-09-20	26.440	26.810	25.810	25.870	25.257	1,051,900
2022-09-19	25.740	26.640	25.740	26.140	25.520	1,880,313
2022-09-16	26.510	27.190	26.170	26.420	25.794	2,441,953
2022-09-15	26.850	27.330	26.230	26.500	25.872	2,069,596
2022-09-14	26.970	27.620	26.300	26.850	26.214	2,539,607
2022-09-13	27.800	27.990	26.930	27.020	26.380	1,989,200
2022-09-09	27.730	28.300	27.260	27.740	27.083	1,434,619
2022-09-08	27.180	27.950	26.920	27.750	27.092	1,818,422
2022-09-07	27.770	28.130	27.010	27.190	26.546	1,661,028
2022-09-06	28.060	28.220	27.100	27.780	27.122	1,762,893
2022-09-05	27.320	28.440	27.300	27.930	27.268	2,356,940
2022-09-02	28.500	28.500	27.050	27.460	26.809	2,574,550
2022-09-01	26.900	28.680	26.700	27.930	27.268	4,058,544
2022-08-31	26.630	27.590	26.350	26.860	26.223	2,517,295
2022-08-30	27.810	27.830	26.510	26.900	26.262	2,055,082
2022-08-29	26.290	27.920	26.070	27.700	27.043	2,888,100
2022-08-26	28.230	28.240	26.430	26.500	25.872	3,584,944
2022-08-25	26.480	28.130	26.480	28.100	27.434	3,418,331
2022-08-24	26.830	27.420	26.110	26.730	26.096	2,721,009
2022-08-23	28.950	28.950	26.540	26.880	26.243	3,983,820
2022-08-22	26.730	29.250	26.320	28.900	28.215	5,379,810
2022-08-19	27.630	27.960	26.880	27.060	26.419	1,591,495
2022-08-18	27.680	27.850	27.280	27.660	27.004	2,081,700
2022-08-17	27.610	27.900	27.460	27.850	27.190	1,505,558
2022-08-16	27.830	28.320	27.390	27.610	26.956	2,563,300
2022-08-15	27.550	28.180	27.110	27.700	27.043	3,030,120
2022-08-12	28.950	28.950	27.020	27.550	26.897	4,937,094
2022-08-11	29.630	29.900	28.480	28.950	28.264	3,547,936
2022-08-10	29.600	30.360	29.340	29.500	28.801	2,216,500
2022-08-09	29.400	29.970	28.840	29.830	29.123	3,184,272
2022-08-08	29.740	29.960	28.500	29.390	28.693	3,498,746
2022-08-05	29.350	31.310	29.270	29.750	29.045	4,607,400
2022-08-04	32.500	32.570	28.660	29.470	28.772	8,619,839
2022-08-03	33.000	33.500	32.140	32.560	31.788	3,307,272

← NewerPage 17 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.