Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	19.310	19.500	18.920	19.060	19.060	20,085,125
2026-01-14	19.350	20.320	19.150	19.680	19.680	34,267,773
2026-01-13	19.400	20.090	19.000	19.590	19.590	36,020,092
2026-01-12	18.890	19.500	18.890	19.220	19.220	26,643,968
2026-01-09	17.870	18.820	17.870	18.650	18.650	23,093,692
2026-01-08	17.440	18.020	17.420	17.840	17.840	10,715,098
2026-01-07	17.690	17.720	17.450	17.470	17.470	6,603,200
2026-01-06	17.690	17.820	17.570	17.720	17.720	9,522,013
2026-01-05	17.180	17.730	17.130	17.720	17.720	11,465,826
2025-12-31	17.140	17.240	17.070	17.110	17.110	4,317,282
2025-12-30	17.270	17.300	17.120	17.130	17.130	4,535,688
2025-12-29	17.330	17.490	17.260	17.310	17.310	4,585,605
2025-12-26	17.170	17.660	17.160	17.440	17.440	8,397,653
2025-12-25	17.100	17.260	17.090	17.210	17.210	4,147,097
2025-12-24	17.020	17.160	16.960	17.140	17.140	4,590,765
2025-12-23	17.350	17.360	16.960	17.020	17.020	7,623,952
2025-12-22	17.300	17.420	17.190	17.410	17.410	6,965,756
2025-12-19	17.600	17.600	17.200	17.370	17.370	13,685,169
2025-12-18	16.640	17.840	16.580	17.780	17.780	21,172,071
2025-12-17	16.540	16.900	16.460	16.700	16.700	6,950,017
2025-12-16	16.450	16.580	16.380	16.550	16.550	4,557,065
2025-12-15	16.460	16.580	16.400	16.450	16.450	3,504,835
2025-12-12	16.620	16.640	16.360	16.520	16.520	6,605,199
2025-12-11	16.870	16.940	16.570	16.580	16.580	5,228,471
2025-12-10	17.120	17.120	16.780	16.870	16.870	7,287,087
2025-12-09	17.350	17.390	17.070	17.090	17.090	4,693,681
2025-12-08	17.340	17.460	17.300	17.320	17.320	4,404,119
2025-12-05	17.330	17.360	16.990	17.340	17.340	5,452,014
2025-12-04	17.620	17.630	17.180	17.330	17.330	5,961,499
2025-12-03	17.780	17.810	17.480	17.610	17.610	5,831,410
2025-12-02	17.880	17.880	17.730	17.750	17.750	3,036,400
2025-12-01	17.780	17.940	17.750	17.880	17.880	3,987,446
2025-11-28	17.880	17.880	17.680	17.780	17.780	2,689,100
2025-11-27	17.950	17.950	17.800	17.850	17.850	3,425,000
2025-11-26	17.780	18.090	17.740	17.950	17.950	8,114,558
2025-11-25	17.880	17.950	17.730	17.780	17.780	5,849,159
2025-11-24	17.780	17.880	17.650	17.840	17.840	3,286,600
2025-11-21	18.100	18.130	17.670	17.740	17.740	6,858,430
2025-11-20	18.210	18.280	18.080	18.110	18.110	4,215,541
2025-11-19	18.330	18.420	18.150	18.170	18.170	5,930,400
2025-11-18	18.580	18.580	18.360	18.380	18.380	5,206,321
2025-11-17	18.740	18.820	18.510	18.560	18.560	5,949,535
2025-11-14	18.650	19.050	18.630	18.840	18.840	9,522,302
2025-11-13	18.710	18.720	18.530	18.690	18.690	4,809,009
2025-11-12	18.570	18.780	18.570	18.680	18.680	5,347,095
2025-11-11	18.640	18.680	18.500	18.600	18.600	5,347,308
2025-11-10	18.370	18.640	18.300	18.630	18.630	7,233,137
2025-11-07	18.480	18.540	18.320	18.360	18.360	6,488,175
2025-11-06	18.570	18.690	18.360	18.550	18.550	8,143,408
2025-11-05	18.600	18.730	18.530	18.630	18.630	3,865,786
2025-11-04	18.930	18.960	18.550	18.610	18.610	7,202,500
2025-11-03	19.020	19.050	18.830	18.920	18.920	4,981,062
2025-10-31	18.800	19.020	18.710	18.950	18.950	6,313,712
2025-10-30	18.940	18.940	18.710	18.830	18.830	5,658,695
2025-10-29	19.000	19.040	18.880	18.940	18.940	5,413,783
2025-10-28	19.150	19.190	18.950	19.110	19.110	6,393,498
2025-10-27	19.180	19.220	19.130	19.150	19.150	3,939,870
2025-10-24	19.360	19.430	19.080	19.130	19.130	6,544,503
2025-10-23	19.290	19.420	18.960	19.360	19.360	5,742,502
2025-10-22	19.180	19.430	19.040	19.270	19.270	5,891,638

← NewerPage 4 of 21 · 1,215 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.