Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.850	16.200	15.620	15.650	15.650	13,600,972
2026-07-16	15.530	16.010	15.400	15.950	15.950	11,639,978
2026-07-15	15.220	15.870	15.010	15.620	15.620	13,317,442
2026-07-14	14.800	15.870	14.800	15.220	15.220	12,795,809
2026-07-13	14.470	14.790	14.450	14.690	14.690	7,267,658
2026-07-10	14.220	14.770	14.020	14.530	14.530	7,308,233
2026-07-09	14.350	14.620	14.120	14.240	14.240	5,282,700
2026-07-08	14.410	14.640	14.210	14.390	14.390	5,181,803
2026-07-07	14.850	14.940	14.360	14.380	14.380	5,481,262
2026-07-06	14.900	15.160	14.840	14.930	14.930	6,130,137
2026-07-03	14.770	14.990	14.700	14.990	14.990	6,521,139
2026-07-02	14.360	14.890	14.330	14.700	14.700	7,843,341
2026-07-01	13.900	14.450	13.850	14.380	14.380	5,394,888
2026-06-30	13.980	14.140	13.780	13.950	13.950	3,995,494
2026-06-29	13.650	14.180	13.370	14.060	14.060	6,048,511
2026-06-26	14.040	14.090	13.610	13.650	13.650	4,355,916
2026-06-25	14.150	14.250	13.760	14.060	14.060	4,794,055
2026-06-24	14.650	14.840	14.160	14.190	14.190	5,502,149
2026-06-23	14.280	14.700	14.220	14.530	14.530	5,035,494
2026-06-22	14.290	14.310	13.790	14.290	14.290	4,952,066
2026-06-18	14.450	14.650	14.280	14.290	14.290	4,001,500
2026-06-17	14.620	14.650	14.370	14.480	14.480	3,583,300
2026-06-16	14.880	14.880	14.620	14.650	14.650	3,508,398
2026-06-15	14.780	14.970	14.640	14.920	14.920	4,829,516
2026-06-12	14.580	14.800	14.360	14.800	14.800	5,708,393
2026-06-11	14.550	14.600	14.130	14.490	14.490	5,439,948
2026-06-10	14.500	14.610	14.200	14.570	14.570	5,074,800
2026-06-09	14.780	14.800	14.500	14.500	14.500	3,701,237
2026-06-08	15.020	15.030	14.660	14.720	14.720	4,267,700
2026-06-05	14.920	15.130	14.840	14.960	14.960	3,730,051
2026-06-04	15.080	15.190	14.840	14.840	14.840	3,359,400
2026-06-03	15.510	15.510	15.100	15.100	15.100	4,559,087
2026-06-02	15.730	15.850	15.510	15.510	15.510	4,090,475
2026-06-01	15.580	15.760	15.500	15.720	15.720	3,830,999
2026-05-29	15.570	15.750	15.510	15.570	15.570	4,697,072
2026-05-28	15.780	15.810	15.390	15.570	15.570	3,995,125
2026-05-27	16.010	16.060	15.580	15.780	15.780	4,742,522
2026-05-26	16.240	16.330	15.900	16.050	16.050	3,624,446
2026-05-25	16.420	16.600	16.170	16.280	16.280	4,053,300
2026-05-22	16.570	16.570	16.210	16.450	16.450	6,296,792
2026-05-21	16.760	17.000	16.410	16.490	16.490	6,796,200
2026-05-20	16.880	16.940	16.620	16.730	16.730	4,161,058
2026-05-19	16.660	16.990	16.660	16.940	16.940	3,892,400
2026-05-18	16.830	16.880	16.620	16.700	16.700	4,514,885
2026-05-15	16.810	17.200	16.740	16.830	16.830	5,916,886
2026-05-14	16.930	17.030	16.730	16.840	16.840	6,095,667
2026-05-13	17.000	17.060	16.870	16.940	16.940	4,578,909
2026-05-12	17.190	17.190	16.960	17.000	17.000	6,651,539
2026-05-11	16.990	17.290	16.920	17.250	17.250	6,714,938
2026-05-08	17.000	17.140	16.970	17.040	17.040	6,296,016
2026-05-07	16.490	17.130	16.450	17.040	17.040	11,015,450
2026-05-06	16.640	16.710	16.450	16.510	16.510	7,626,101
2026-04-30	16.600	16.730	16.490	16.630	16.630	5,273,701
2026-04-29	16.840	16.930	16.520	16.580	16.580	10,803,440
2026-04-28	16.880	17.250	16.840	16.910	16.910	18,604,840
2026-04-27	16.130	16.350	16.110	16.270	16.270	4,174,400
2026-04-24	16.120	16.220	15.940	16.130	16.130	3,259,308
2026-04-23	16.160	16.320	16.110	16.200	16.200	4,351,433
2026-04-22	16.060	16.250	15.980	16.200	16.200	4,342,000
2026-04-21	15.880	16.120	15.870	16.050	16.050	3,766,174

← NewerPage 2 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.