Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.730	17.900	16.930	17.280	16.672	7,372,011
2022-05-06	15.400	18.450	15.200	18.170	17.531	9,256,847
2022-05-05	15.170	15.950	14.750	15.730	15.177	4,576,876
2022-04-29	14.310	15.150	14.030	14.910	14.386	3,998,563
2022-04-28	14.390	14.400	13.840	14.030	13.537	2,811,314
2022-04-27	14.000	14.390	13.300	14.380	13.874	3,829,452
2022-04-26	14.010	14.410	13.620	13.870	13.382	4,425,400
2022-04-25	15.120	15.180	13.860	13.900	13.411	5,719,161
2022-04-22	15.770	16.060	15.300	15.400	14.858	3,574,965
2022-04-21	16.400	16.510	15.600	15.640	15.090	2,451,429
2022-04-20	16.380	16.710	16.200	16.400	15.823	2,397,033
2022-04-19	16.660	16.950	16.250	16.390	15.814	2,420,600
2022-04-18	16.250	16.620	15.890	16.620	16.036	2,106,400
2022-04-15	16.700	16.860	16.250	16.330	15.756	1,735,400
2022-04-14	16.990	17.050	16.560	16.740	16.151	2,199,200
2022-04-13	16.750	16.990	16.500	16.710	16.122	2,498,980
2022-04-12	16.790	17.100	16.400	17.090	16.489	2,254,307
2022-04-11	17.100	17.690	16.500	16.720	16.132	2,956,754
2022-04-08	17.960	18.130	17.330	17.430	16.817	1,895,291
2022-04-07	18.500	18.660	17.910	17.970	17.338	2,002,074
2022-04-06	18.290	18.800	18.200	18.650	17.994	2,458,710
2022-04-01	18.610	18.700	18.110	18.290	17.647	2,475,062
2022-03-31	18.840	19.310	18.560	18.600	17.946	2,852,837
2022-03-30	18.510	19.070	18.280	19.050	18.380	2,618,163
2022-03-29	18.530	18.780	18.260	18.400	17.753	1,663,874
2022-03-28	18.760	18.840	18.260	18.470	17.820	2,064,900
2022-03-25	19.250	19.580	18.710	18.740	18.081	2,177,800
2022-03-24	19.470	19.470	18.840	19.240	18.563	1,769,824
2022-03-23	19.470	19.800	19.410	19.470	18.785	2,652,517
2022-03-22	19.650	19.650	19.150	19.450	18.766	2,543,900
2022-03-21	19.750	20.080	19.350	19.750	19.055	2,967,666
2022-03-18	19.620	19.850	19.190	19.750	19.055	3,895,454
2022-03-17	19.710	20.200	19.210	19.600	18.911	5,310,622
2022-03-16	19.430	19.640	18.270	19.480	18.795	4,449,402
2022-03-15	19.910	20.470	19.030	19.030	18.361	4,354,560
2022-03-14	22.250	22.290	20.220	20.340	19.625	5,433,349
2022-03-11	20.600	21.680	20.220	21.530	20.773	3,817,838
2022-03-10	20.200	20.670	20.070	20.630	19.905	2,229,253
2022-03-09	20.710	20.910	19.300	19.850	19.152	3,452,414
2022-03-08	22.070	22.070	20.510	20.610	19.885	2,258,558
2022-03-07	22.510	22.730	21.560	21.740	20.975	2,186,935
2022-03-04	22.400	23.060	22.270	22.510	21.718	2,183,180
2022-03-03	22.750	23.150	22.230	22.440	21.651	2,140,934
2022-03-02	22.860	22.860	22.340	22.750	21.950	1,616,352
2022-03-01	23.080	23.350	22.730	22.870	22.066	1,862,799
2022-02-28	22.830	23.380	22.510	23.250	22.432	2,380,272
2022-02-25	22.610	23.180	22.600	22.870	22.066	2,844,365
2022-02-24	23.360	23.560	22.260	22.430	21.641	3,475,401
2022-02-23	23.380	23.640	23.120	23.500	22.674	1,988,134
2022-02-22	23.550	23.670	23.100	23.380	22.558	1,593,534
2022-02-21	23.490	23.780	23.070	23.600	22.770	2,498,798
2022-02-18	23.250	23.570	23.000	23.480	22.654	1,975,100
2022-02-17	23.550	23.650	22.910	23.280	22.461	2,549,100
2022-02-16	23.710	23.710	23.330	23.550	22.722	2,052,692
2022-02-15	24.380	24.380	23.400	23.710	22.876	3,494,909
2022-02-14	24.140	24.560	23.550	24.190	23.339	1,508,224
2022-02-11	24.700	24.700	23.710	24.020	23.175	2,031,700
2022-02-10	25.000	25.140	24.400	24.510	23.648	1,635,296
2022-02-09	24.740	25.200	24.220	24.920	24.044	1,709,063
2022-02-08	24.380	25.400	24.020	24.550	23.687	2,654,016

← NewerPage 19 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.