Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	32.240	33.200	31.410	33.060	32.276	4,213,883
2022-08-01	32.010	32.840	30.890	32.240	31.476	4,283,126
2022-07-29	30.500	32.800	30.500	32.000	31.242	8,471,155
2022-07-28	30.810	30.990	30.060	30.350	29.631	1,633,315
2022-07-27	30.140	31.200	29.640	30.630	29.904	3,026,136
2022-07-26	29.100	30.190	28.480	29.970	29.260	2,006,917
2022-07-25	29.110	29.800	28.360	28.880	28.196	1,682,944
2022-07-22	29.810	30.270	28.660	28.880	28.196	1,690,308
2022-07-21	30.400	30.450	29.600	29.670	28.967	1,392,182
2022-07-20	29.940	30.530	29.210	30.500	29.777	2,346,196
2022-07-19	29.490	30.260	28.910	29.620	28.918	1,896,381
2022-07-18	29.100	29.780	28.700	29.320	28.625	1,154,131
2022-07-15	29.460	29.880	29.070	29.100	28.410	1,113,337
2022-07-14	28.350	30.170	28.300	29.470	28.772	2,567,430
2022-07-13	28.700	29.200	28.090	28.470	27.795	1,851,189
2022-07-12	28.780	29.370	27.930	28.760	28.078	2,861,724
2022-07-11	28.900	29.470	28.250	28.740	28.059	1,728,215
2022-07-08	29.200	29.670	28.530	28.900	28.215	2,118,669
2022-07-07	28.920	29.060	28.050	28.800	28.117	2,235,700
2022-07-06	29.360	29.600	27.920	28.630	27.951	3,375,591
2022-07-05	29.770	29.770	28.700	29.600	28.898	3,234,100
2022-07-04	27.410	29.900	27.210	29.410	28.713	5,713,365
2022-07-01	28.100	28.500	26.970	27.640	26.985	4,187,223
2022-06-30	27.100	29.490	26.710	28.100	27.434	5,397,321
2022-06-29	28.000	28.000	26.800	27.150	26.507	3,685,125
2022-06-28	27.000	28.150	26.410	27.980	27.317	4,387,676
2022-06-27	27.430	27.880	26.600	27.250	26.604	5,084,792
2022-06-24	26.350	29.120	26.350	27.030	26.389	6,955,063
2022-06-23	25.890	26.650	25.300	26.580	25.950	4,749,312
2022-06-22	25.950	26.390	25.850	26.040	25.423	2,779,887
2022-06-21	26.450	26.720	25.660	26.130	25.511	4,161,207
2022-06-20	24.100	26.800	24.100	26.260	25.638	10,530,545
2022-06-17	22.790	24.300	22.340	24.000	23.431	6,243,480
2022-06-16	22.600	23.100	22.040	22.580	22.045	4,495,744
2022-06-15	21.710	22.850	21.710	22.400	21.869	5,984,135
2022-06-14	21.440	22.180	20.720	21.620	21.108	6,256,184
2022-06-13	19.340	21.600	19.220	21.190	20.688	7,218,530
2022-06-10	18.750	19.670	18.560	19.340	18.882	6,571,844
2022-06-09	19.640	19.640	18.670	18.760	18.315	4,751,253
2022-06-08	19.960	20.060	19.260	19.640	19.175	4,560,039
2022-06-07	21.000	21.000	19.350	19.960	19.487	8,604,931
2022-06-06	20.600	21.700	20.450	20.890	20.395	6,109,147
2022-06-02	20.700	20.940	19.980	20.600	20.112	3,919,068
2022-06-01	19.640	21.680	19.520	20.530	20.043	6,562,347
2022-05-31	18.730	20.380	18.110	19.720	19.253	7,349,946
2022-05-30	17.600	19.090	17.440	18.720	18.276	5,359,044
2022-05-27	17.550	17.760	17.320	17.570	17.154	2,548,647
2022-05-26	17.320	17.680	16.980	17.530	17.115	2,177,135
2022-05-25	16.780	17.280	16.780	17.250	16.841	2,551,008
2022-05-24	18.050	18.080	17.010	17.030	16.431	3,465,702
2022-05-23	18.460	18.500	17.950	18.050	17.415	2,606,754
2022-05-20	17.820	18.260	17.620	18.020	17.386	2,969,720
2022-05-19	17.620	17.930	17.500	17.840	17.213	2,307,855
2022-05-18	17.950	18.360	17.700	17.930	17.299	3,408,234
2022-05-17	17.980	18.130	17.570	17.940	17.309	2,432,600
2022-05-16	18.530	18.940	17.930	18.000	17.367	5,763,226
2022-05-13	17.300	18.850	17.200	18.530	17.878	6,976,025
2022-05-12	17.170	17.760	17.080	17.350	16.740	4,516,704
2022-05-11	17.200	18.140	17.000	17.380	16.769	7,298,215
2022-05-10	17.200	17.370	16.730	17.100	16.499	5,895,694

← NewerPage 18 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.