Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.300	22.400	22.020	22.230	22.230	5,923,700
2025-07-18	22.400	22.470	22.110	22.320	22.320	4,628,100
2025-07-17	22.430	22.490	22.080	22.360	22.360	5,613,742
2025-07-16	22.150	22.750	22.150	22.430	22.430	4,310,073
2025-07-15	22.000	22.250	21.800	22.190	22.190	4,882,500
2025-07-14	22.580	22.660	21.660	22.080	22.080	7,168,600
2025-07-11	22.580	22.790	22.420	22.650	22.650	4,203,146
2025-07-10	22.170	22.790	22.000	22.640	22.640	5,800,412
2025-07-09	22.080	22.360	21.920	22.250	22.250	4,024,200
2025-07-08	21.920	22.140	21.770	22.000	22.000	3,535,700
2025-07-07	22.300	22.510	21.850	21.910	21.910	4,374,500
2025-07-04	22.010	22.630	22.000	22.280	22.280	5,551,670
2025-07-03	22.190	22.300	21.920	22.000	22.000	5,508,119
2025-07-02	22.330	22.500	22.030	22.200	22.200	2,772,285
2025-07-01	22.470	22.750	22.280	22.410	22.410	4,686,118
2025-06-30	21.900	22.700	21.750	22.590	22.590	7,513,378
2025-06-27	21.710	22.230	21.680	21.860	21.860	4,486,300
2025-06-26	22.200	22.200	21.700	21.730	21.730	4,127,100
2025-06-25	21.500	22.600	21.500	22.200	22.200	7,460,147
2025-06-24	21.350	21.540	21.220	21.460	21.460	2,793,300
2025-06-23	20.990	21.340	20.720	21.250	21.250	3,747,145
2025-06-20	21.160	21.220	20.920	20.970	20.970	3,569,100
2025-06-19	21.710	21.770	20.980	21.180	21.180	5,446,900
2025-06-18	22.200	22.200	21.410	21.710	21.710	7,224,400
2025-06-17	22.720	23.130	22.080	22.160	22.160	6,756,694
2025-06-16	22.300	23.000	22.120	22.680	22.680	7,173,570
2025-06-13	22.300	22.950	22.130	22.390	22.390	8,009,960
2025-06-12	22.550	22.750	22.300	22.600	22.380	4,747,202
2025-06-11	21.610	23.000	21.610	22.490	22.271	11,991,061
2025-06-10	21.750	21.860	21.400	21.570	21.360	4,934,061
2025-06-09	20.930	22.090	20.920	21.760	21.548	7,634,827
2025-06-06	21.130	21.290	20.890	20.930	20.726	3,037,900
2025-06-05	21.300	21.350	20.930	21.140	20.934	3,423,220
2025-06-04	21.330	21.450	20.420	21.350	21.142	7,313,205
2025-06-03	21.160	21.480	21.050	21.290	21.083	3,760,237
2025-05-30	21.400	21.560	21.260	21.350	21.142	2,788,200
2025-05-29	21.000	21.500	20.940	21.480	21.271	3,263,368
2025-05-28	21.100	21.200	20.860	20.930	20.726	1,925,520
2025-05-27	21.150	21.220	20.970	21.180	20.974	1,911,000
2025-05-26	21.140	21.260	20.950	21.120	20.914	2,322,700
2025-05-23	21.450	21.480	21.110	21.140	20.934	3,994,410
2025-05-22	21.850	22.060	21.430	21.470	21.261	4,655,600
2025-05-21	21.500	22.190	21.350	21.870	21.657	5,381,061
2025-05-20	21.400	21.630	21.320	21.510	21.301	3,202,483
2025-05-19	21.690	21.700	21.160	21.460	21.251	2,791,544
2025-05-16	21.610	21.770	21.500	21.600	21.390	2,627,605
2025-05-15	22.060	22.070	21.600	21.610	21.400	3,086,275
2025-05-14	22.340	22.440	21.930	22.050	21.835	3,324,700
2025-05-13	22.150	22.590	22.080	22.460	22.241	7,223,720
2025-05-12	21.460	22.180	21.440	22.000	21.786	6,416,424
2025-05-09	21.530	21.600	21.060	21.350	21.142	5,007,804
2025-05-08	21.150	21.690	21.050	21.540	21.330	6,015,432
2025-05-07	21.540	21.980	21.030	21.180	20.974	6,900,300
2025-05-06	20.860	21.740	20.770	21.270	21.063	12,342,339
2025-04-30	20.590	21.010	20.510	20.660	20.459	6,262,700
2025-04-29	21.110	21.150	19.890	20.620	20.419	9,572,100
2025-04-28	21.700	22.020	21.400	21.750	21.538	4,973,210
2025-04-25	21.970	22.140	21.580	21.850	21.637	3,951,233
2025-04-24	22.270	22.320	21.770	21.930	21.717	4,709,600
2025-04-23	22.500	22.650	22.020	22.270	22.053	7,198,700

← NewerPage 6 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.