Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.090	19.240	19.010	19.190	19.190	3,639,300
2025-10-20	19.220	19.260	18.880	19.130	19.130	4,839,908
2025-10-17	19.500	19.590	19.050	19.110	19.110	6,259,117
2025-10-16	19.760	19.760	19.430	19.450	19.450	5,496,600
2025-10-15	19.700	19.750	19.510	19.720	19.720	4,682,755
2025-10-14	19.760	19.860	19.620	19.700	19.700	5,854,500
2025-10-13	19.840	19.840	19.610	19.740	19.740	6,871,553
2025-10-10	19.990	20.150	19.910	20.040	20.040	4,200,300
2025-10-09	19.990	20.010	19.820	19.960	19.960	3,964,386
2025-09-30	19.980	19.990	19.880	19.930	19.930	3,906,311
2025-09-29	20.150	20.160	19.840	19.940	19.940	5,395,166
2025-09-26	20.100	20.350	20.050	20.130	20.130	4,406,500
2025-09-25	20.250	20.290	20.090	20.150	20.150	5,823,421
2025-09-24	19.700	20.300	19.630	20.290	20.290	10,892,180
2025-09-23	20.080	20.080	19.500	19.720	19.720	9,517,396
2025-09-22	20.230	20.280	19.980	20.080	20.080	6,796,466
2025-09-19	20.370	20.440	20.120	20.200	20.200	8,117,558
2025-09-18	20.550	20.680	20.250	20.390	20.390	10,863,165
2025-09-17	20.680	20.680	20.520	20.580	20.580	6,757,600
2025-09-16	20.690	20.750	20.510	20.680	20.680	6,319,475
2025-09-15	20.810	20.880	20.630	20.680	20.680	7,361,400
2025-09-12	21.070	21.100	20.780	20.820	20.820	8,308,600
2025-09-11	21.030	21.070	20.790	21.000	21.000	10,823,000
2025-09-10	21.060	21.170	20.990	21.070	21.070	7,869,700
2025-09-09	21.470	21.470	20.970	21.160	21.160	13,303,368
2025-09-08	20.540	21.640	20.510	21.450	21.450	30,109,696
2025-09-05	20.380	20.540	20.270	20.520	20.520	7,811,944
2025-09-04	20.390	20.530	20.200	20.380	20.380	9,279,668
2025-09-03	20.740	20.770	20.330	20.390	20.390	10,830,560
2025-09-02	20.950	21.000	20.610	20.720	20.720	11,215,469
2025-09-01	20.950	21.160	20.810	20.960	20.960	13,210,049
2025-08-29	21.200	21.200	20.840	20.950	20.950	11,751,213
2025-08-28	21.250	21.580	20.610	20.950	20.950	18,629,174
2025-08-27	21.460	21.830	21.010	21.030	21.030	17,621,649
2025-08-26	21.250	21.640	21.100	21.480	21.480	14,938,952
2025-08-25	21.170	21.410	21.040	21.260	21.260	16,915,561
2025-08-22	21.120	21.150	20.970	21.110	21.110	11,291,939
2025-08-21	20.990	21.170	20.920	21.090	21.090	13,315,805
2025-08-20	20.950	21.000	20.740	21.000	21.000	11,085,549
2025-08-19	21.080	21.190	20.880	20.960	20.960	14,750,238
2025-08-18	20.890	21.040	20.740	21.020	21.020	14,666,093
2025-08-15	20.780	20.880	20.700	20.850	20.850	8,775,875
2025-08-14	21.100	21.140	20.620	20.780	20.780	12,894,200
2025-08-13	21.100	21.160	20.910	21.070	21.070	11,002,268
2025-08-12	20.990	21.370	20.950	21.080	21.080	12,215,417
2025-08-11	20.880	21.080	20.830	21.030	21.030	8,446,200
2025-08-08	21.080	21.140	20.750	20.880	20.880	11,548,779
2025-08-07	20.910	21.250	20.880	21.010	21.010	11,608,927
2025-08-06	21.090	21.090	20.860	20.950	20.950	12,767,812
2025-08-05	21.120	21.200	20.960	21.070	21.070	8,875,300
2025-08-04	20.990	21.190	20.770	21.110	21.110	8,301,700
2025-08-01	20.880	21.490	20.830	21.090	21.090	11,225,798
2025-07-31	21.220	21.300	20.830	20.900	20.900	14,502,300
2025-07-30	21.100	21.430	20.900	21.220	21.220	14,997,886
2025-07-29	22.750	22.750	20.600	21.440	21.440	38,018,054
2025-07-28	23.400	23.460	22.960	22.960	22.960	6,906,701
2025-07-25	22.850	23.960	22.700	23.460	23.460	12,109,967
2025-07-24	22.300	22.870	22.300	22.850	22.850	6,939,200
2025-07-23	22.390	22.650	22.250	22.320	22.320	6,288,406
2025-07-22	22.210	22.440	22.160	22.390	22.390	5,452,199

← NewerPage 5 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.