Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.750	24.700	23.700	24.440	23.581	1,579,689
2022-01-28	23.870	24.470	23.310	23.470	22.645	2,212,431
2022-01-27	24.440	24.880	23.790	23.840	23.002	1,502,937
2022-01-26	24.060	24.750	24.030	24.310	23.455	1,332,121
2022-01-25	25.800	25.820	23.950	23.970	23.127	3,338,900
2022-01-24	26.260	26.570	25.130	25.820	24.912	2,522,157
2022-01-21	25.800	26.650	25.450	26.260	25.337	3,285,877
2022-01-20	27.600	28.010	25.640	25.800	24.893	4,551,429
2022-01-19	28.970	29.400	27.600	27.700	26.726	5,061,817
2022-01-18	29.010	29.970	28.520	29.300	28.270	6,437,404
2022-01-17	31.550	31.580	29.200	31.000	29.910	9,414,372
2022-01-14	29.600	33.320	28.610	31.610	30.498	12,275,776
2022-01-13	31.000	31.550	29.190	29.500	28.463	5,126,860
2022-01-12	29.240	31.240	28.850	31.240	30.141	4,547,053
2022-01-11	30.020	31.000	29.010	29.300	28.270	3,172,683
2022-01-10	29.550	30.760	29.410	30.170	29.109	3,989,630
2022-01-07	30.180	31.290	29.200	29.400	28.366	2,887,222
2022-01-06	30.710	30.900	29.910	30.290	29.225	2,425,117
2022-01-05	31.720	31.760	30.500	30.950	29.862	2,773,933
2022-01-04	29.880	32.350	29.620	31.940	30.817	4,611,061
2021-12-31	28.770	30.200	28.670	29.910	28.858	2,519,920
2021-12-30	29.060	29.200	28.610	28.930	27.913	1,316,373
2021-12-29	29.500	29.800	28.610	28.910	27.893	1,916,324
2021-12-28	29.860	30.150	29.200	29.390	28.356	1,497,713
2021-12-27	29.300	30.010	28.970	30.000	28.945	1,086,452
2021-12-24	29.240	29.880	29.200	29.300	28.270	802,132
2021-12-23	29.410	29.550	29.170	29.290	28.260	1,005,169
2021-12-22	29.760	30.110	29.250	29.550	28.511	1,372,274
2021-12-21	29.950	30.190	29.320	29.850	28.800	1,259,716
2021-12-20	28.930	30.060	28.500	29.900	28.849	2,366,940
2021-12-17	29.520	29.700	28.510	28.970	27.951	2,620,018
2021-12-16	30.380	30.590	29.380	29.440	28.405	2,276,020
2021-12-15	29.990	31.420	29.700	30.400	29.331	4,634,314
2021-12-14	29.340	30.000	29.180	29.600	28.559	2,824,203
2021-12-13	28.000	29.980	27.850	29.310	28.279	3,348,320
2021-12-10	27.560	28.260	27.330	27.780	26.803	2,918,925
2021-12-09	28.030	28.140	27.310	27.860	26.880	2,912,314
2021-12-08	28.990	29.190	27.940	28.180	27.189	2,642,947
2021-12-07	28.930	29.480	28.600	29.010	27.990	1,993,132
2021-12-06	29.600	30.000	28.900	29.020	27.999	1,853,000
2021-12-03	29.430	30.070	28.400	29.890	28.839	2,578,259
2021-12-02	29.510	29.860	29.010	29.420	28.385	1,922,900
2021-12-01	29.510	29.880	28.500	29.730	28.684	2,395,133
2021-11-30	27.840	30.200	27.750	29.790	28.742	4,445,652
2021-11-29	28.000	28.880	27.600	28.030	27.044	1,602,620
2021-11-26	28.910	29.300	27.900	28.000	27.015	1,377,039
2021-11-25	28.880	29.130	28.500	28.500	27.498	886,107
2021-11-24	28.010	29.480	28.010	28.800	27.787	2,199,220
2021-11-23	28.650	28.830	28.000	28.190	27.199	1,637,000
2021-11-22	29.510	29.800	28.510	28.620	27.614	2,680,894
2021-11-19	27.560	29.800	27.150	29.490	28.453	4,757,691
2021-11-18	27.450	28.250	27.360	27.700	26.726	2,190,840
2021-11-17	27.750	27.850	27.000	27.630	26.658	1,469,681
2021-11-16	27.780	28.090	27.400	27.530	26.562	2,037,640
2021-11-15	28.110	28.480	27.600	27.760	26.784	2,619,583
2021-11-12	26.700	29.000	26.600	28.000	27.015	4,704,139
2021-11-11	26.670	27.130	26.300	26.800	25.858	2,003,918
2021-11-10	25.290	26.850	25.290	26.780	25.838	3,914,529
2021-11-09	25.280	25.580	24.830	25.400	24.507	2,201,394
2021-11-08	24.410	25.140	24.290	25.080	24.198	2,072,000

← NewerPage 20 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.