Sinocare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 24.080 | 24.660 | 23.880 | 24.450 | 23.590 | 1,913,060 |
| 2021-11-04 | 24.060 | 24.520 | 23.940 | 24.100 | 23.252 | 1,937,356 |
| 2021-11-03 | 24.200 | 24.680 | 23.800 | 24.060 | 23.214 | 1,741,000 |
| 2021-11-02 | 24.090 | 24.580 | 23.730 | 24.030 | 23.185 | 1,467,872 |
| 2021-11-01 | 23.410 | 24.350 | 23.100 | 23.960 | 23.117 | 3,382,866 |
| 2021-10-29 | 23.760 | 23.870 | 23.350 | 23.470 | 22.645 | 2,237,000 |
| 2021-10-28 | 23.890 | 23.900 | 23.240 | 23.760 | 22.924 | 2,003,833 |
| 2021-10-27 | 24.520 | 24.820 | 23.450 | 23.760 | 22.924 | 3,049,820 |
| 2021-10-26 | 24.010 | 24.300 | 23.790 | 23.970 | 23.127 | 1,436,184 |
| 2021-10-25 | 24.090 | 24.570 | 24.050 | 24.270 | 23.417 | 1,095,401 |
| 2021-10-22 | 25.130 | 25.260 | 24.080 | 24.230 | 23.378 | 1,680,400 |
| 2021-10-21 | 25.550 | 25.820 | 24.740 | 25.000 | 24.121 | 1,271,123 |
| 2021-10-20 | 25.430 | 25.810 | 25.360 | 25.640 | 24.738 | 1,610,050 |
| 2021-10-19 | 26.680 | 26.690 | 25.350 | 25.550 | 24.651 | 2,366,330 |
| 2021-10-18 | 26.060 | 26.990 | 25.600 | 26.750 | 25.809 | 2,749,433 |
| 2021-10-15 | 26.060 | 26.650 | 25.520 | 26.250 | 25.327 | 3,481,741 |
| 2021-10-14 | 24.700 | 26.600 | 24.700 | 26.050 | 25.134 | 3,550,941 |
← NewerPage 21 of 21 · 1,217 trading days
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.