Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.740	15.990	15.740	15.940	15.940	3,120,238
2026-04-17	15.920	15.930	15.720	15.800	15.800	3,574,484
2026-04-16	16.030	16.030	15.820	15.930	15.930	3,858,444
2026-04-15	16.060	16.160	15.920	16.030	16.030	3,248,300
2026-04-14	16.050	16.120	15.810	16.000	16.000	3,975,624
2026-04-13	16.120	16.200	15.970	16.010	16.010	2,776,600
2026-04-10	16.040	16.290	15.970	16.170	16.170	3,617,000
2026-04-09	16.160	16.240	15.900	15.900	15.900	3,661,320
2026-04-08	16.050	16.260	16.030	16.230	16.230	3,704,420
2026-04-07	15.730	15.930	15.620	15.890	15.890	2,431,160
2026-04-03	16.070	16.110	15.690	15.700	15.700	3,611,700
2026-04-02	16.340	16.400	16.070	16.110	16.110	4,324,725
2026-04-01	16.010	16.470	15.920	16.420	16.420	6,266,600
2026-03-31	16.140	16.240	15.860	15.870	15.870	3,947,300
2026-03-30	16.630	16.780	16.030	16.140	16.140	6,109,500
2026-03-27	15.420	15.790	15.300	15.740	15.740	3,943,320
2026-03-26	15.680	15.840	15.450	15.460	15.460	3,277,400
2026-03-25	15.640	15.760	15.590	15.680	15.680	3,366,875
2026-03-24	15.650	15.700	15.430	15.600	15.600	3,501,100
2026-03-23	16.080	16.190	15.370	15.440	15.440	6,265,520
2026-03-20	16.610	16.640	16.220	16.220	16.220	3,917,980
2026-03-19	16.720	16.790	16.500	16.560	16.560	4,003,700
2026-03-18	16.800	16.850	16.610	16.820	16.820	3,608,009
2026-03-17	16.850	17.110	16.760	16.780	16.780	5,153,112
2026-03-16	16.900	16.920	16.740	16.780	16.780	3,684,017
2026-03-13	16.900	16.980	16.830	16.880	16.880	3,563,154
2026-03-12	17.090	17.110	16.860	16.930	16.930	4,066,796
2026-03-11	17.100	17.270	17.010	17.080	17.080	3,819,100
2026-03-10	17.000	17.140	16.950	17.100	17.100	4,029,330
2026-03-09	17.030	17.040	16.790	16.930	16.930	4,364,645
2026-03-06	16.820	17.160	16.820	17.150	17.150	3,298,700
2026-03-05	16.940	17.020	16.770	16.890	16.890	3,756,030
2026-03-04	17.040	17.140	16.720	16.730	16.730	5,106,904
2026-03-03	17.310	17.430	17.020	17.080	17.080	6,345,524
2026-03-02	17.590	17.640	17.150	17.270	17.270	7,251,451
2026-02-27	17.910	17.940	17.780	17.820	17.820	4,809,242
2026-02-26	18.140	18.410	17.880	17.910	17.910	7,699,461
2026-02-25	18.020	18.440	18.010	18.190	18.190	6,240,980
2026-02-24	17.950	18.140	17.940	17.970	17.970	4,401,298
2026-02-13	18.300	18.430	17.930	17.930	17.930	5,422,501
2026-02-12	18.540	18.570	18.180	18.350	18.350	8,037,600
2026-02-11	18.130	18.610	18.050	18.540	18.540	10,515,350
2026-02-10	18.180	18.210	18.030	18.050	18.050	4,323,308
2026-02-09	18.240	18.300	18.130	18.210	18.210	4,949,770
2026-02-06	18.190	18.300	18.120	18.230	18.230	5,476,745
2026-02-05	18.100	18.240	18.010	18.190	18.190	5,469,200
2026-02-04	18.060	18.250	17.950	18.140	18.140	5,049,505
2026-02-03	17.840	18.180	17.790	18.150	18.150	6,158,948
2026-02-02	17.650	18.210	17.620	17.720	17.720	9,275,308
2026-01-30	17.920	18.000	17.550	17.550	17.550	9,402,238
2026-01-29	17.420	18.090	17.040	18.030	18.030	14,794,220
2026-01-28	18.200	18.270	17.910	17.910	17.910	9,238,930
2026-01-27	18.700	18.720	18.030	18.240	18.240	12,703,660
2026-01-26	18.900	19.240	18.700	18.870	18.870	16,027,050
2026-01-23	18.590	18.860	18.560	18.750	18.750	11,047,600
2026-01-22	18.550	18.560	18.360	18.450	18.450	6,479,275
2026-01-21	18.530	18.840	18.460	18.480	18.480	9,137,693
2026-01-20	18.550	18.730	18.410	18.570	18.570	6,967,975
2026-01-19	18.740	18.760	18.450	18.480	18.480	9,716,370
2026-01-16	19.070	19.260	18.780	18.790	18.790	13,093,300

← NewerPage 3 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.