Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.970	23.260	21.700	22.520	22.301	15,283,210
2025-04-21	21.200	22.500	20.760	21.880	21.667	15,763,273
2025-04-18	20.340	20.450	20.090	20.200	20.003	2,087,399
2025-04-17	20.300	20.530	20.230	20.280	20.083	2,461,575
2025-04-16	20.730	20.730	20.180	20.390	20.192	4,051,300
2025-04-15	21.020	21.040	20.610	20.730	20.528	5,486,842
2025-04-14	21.090	21.230	20.850	21.080	20.875	5,976,356
2025-04-11	21.000	21.310	20.630	20.900	20.697	6,025,679
2025-04-10	20.940	21.700	20.770	20.990	20.786	7,787,479
2025-04-09	20.300	20.780	19.710	20.630	20.429	7,344,258
2025-04-08	19.900	21.660	19.900	20.670	20.469	14,663,000
2025-04-07	23.500	23.630	19.320	20.100	19.904	10,613,794
2025-04-03	23.910	24.470	23.830	24.120	23.885	3,479,899
2025-04-02	24.180	24.330	23.770	24.010	23.776	3,469,925
2025-04-01	23.820	24.640	23.750	24.130	23.895	6,851,500
2025-03-31	23.710	24.560	23.560	23.790	23.558	4,918,347
2025-03-28	24.130	24.340	23.700	23.820	23.588	3,618,953
2025-03-27	23.500	24.310	23.230	24.250	24.014	5,945,172
2025-03-26	23.770	23.820	23.570	23.580	23.351	2,572,100
2025-03-25	23.480	23.760	23.320	23.740	23.509	2,333,600
2025-03-24	23.800	23.800	23.220	23.490	23.261	5,088,408
2025-03-21	24.030	24.150	23.760	23.810	23.578	4,418,220
2025-03-20	24.480	24.570	24.000	24.060	23.826	5,141,100
2025-03-19	24.440	24.800	24.300	24.610	24.370	4,552,056
2025-03-18	24.480	24.800	24.320	24.540	24.301	4,503,910
2025-03-17	24.590	24.780	24.340	24.480	24.242	3,761,007
2025-03-14	24.050	24.590	23.950	24.590	24.351	6,009,522
2025-03-13	24.610	24.650	23.750	23.940	23.707	6,775,444
2025-03-12	25.060	25.080	24.520	24.620	24.380	6,158,704
2025-03-11	24.590	25.210	24.450	25.060	24.816	6,586,894
2025-03-10	24.920	25.450	24.330	25.010	24.767	9,522,436
2025-03-07	24.700	24.790	24.150	24.280	24.044	5,378,950
2025-03-06	24.350	24.960	24.110	24.790	24.549	7,090,198
2025-03-05	24.750	24.770	24.000	24.300	24.064	7,350,150
2025-03-04	24.450	24.960	24.290	24.730	24.489	4,851,660
2025-03-03	24.270	25.150	24.200	24.670	24.430	6,423,800
2025-02-28	25.130	25.350	24.100	24.270	24.034	8,540,912
2025-02-27	25.440	25.450	24.710	25.230	24.984	7,040,521
2025-02-26	24.660	25.460	24.220	25.430	25.183	9,908,921
2025-02-25	24.870	25.150	24.400	24.660	24.420	9,554,517
2025-02-24	25.670	25.820	25.160	25.320	25.074	10,658,300
2025-02-21	25.610	26.210	25.030	25.820	25.569	12,945,981
2025-02-20	25.300	26.160	25.160	25.450	25.202	15,167,166
2025-02-19	25.040	25.420	24.510	25.120	24.876	14,338,378
2025-02-18	26.630	26.630	24.830	25.140	24.895	17,021,375
2025-02-17	27.020	27.690	26.280	26.870	26.608	26,905,647
2025-02-14	23.390	27.210	23.390	26.440	26.183	31,355,168
2025-02-13	23.330	23.540	23.150	23.390	23.162	5,791,500
2025-02-12	23.350	23.430	22.940	23.330	23.103	4,928,800
2025-02-11	23.870	23.910	23.100	23.280	23.053	4,693,300
2025-02-10	23.390	23.930	23.080	23.680	23.450	8,464,143
2025-02-07	22.510	23.770	22.510	23.350	23.123	8,592,726
2025-02-06	22.520	22.700	21.950	22.630	22.410	6,086,527
2025-02-05	22.590	22.640	22.290	22.420	22.202	2,872,774
2025-01-27	22.650	22.880	22.310	22.310	22.093	2,323,379
2025-01-24	22.340	22.630	22.220	22.550	22.331	3,367,800
2025-01-23	22.580	22.930	22.300	22.350	22.132	4,393,300
2025-01-22	22.720	22.810	21.960	22.310	22.093	6,024,394
2025-01-21	23.400	23.490	22.710	22.840	22.618	4,908,002
2025-01-20	23.710	24.000	23.210	23.320	23.093	3,691,800

← NewerPage 7 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.