Sinocare Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	23.710	24.000	23.210	23.320	23.093	3,691,800
2025-01-17	23.330	23.800	23.080	23.630	23.400	3,024,603
2025-01-16	23.180	23.500	23.100	23.300	23.073	6,696,100
2025-01-15	23.310	23.350	22.600	22.740	22.519	4,741,123
2025-01-14	22.820	23.350	22.640	23.340	23.113	5,069,177
2025-01-13	22.480	22.880	22.250	22.820	22.598	3,396,599
2025-01-10	23.110	23.350	22.520	22.600	22.380	3,463,720
2025-01-09	23.210	23.360	22.840	23.120	22.895	3,276,780
2025-01-08	23.410	23.750	22.790	23.320	23.093	4,207,697
2025-01-07	23.830	24.000	23.180	23.370	23.143	4,022,289
2025-01-06	24.020	24.550	23.630	23.810	23.578	3,336,423
2025-01-03	25.190	25.390	24.020	24.120	23.885	5,198,367
2025-01-02	25.660	25.900	24.960	25.290	25.044	5,626,725
2024-12-31	25.550	26.400	25.320	25.810	25.559	6,492,749
2024-12-30	26.000	26.100	25.300	25.400	25.153	4,442,600
2024-12-27	25.800	26.680	25.800	25.920	25.668	6,684,218
2024-12-26	25.730	26.060	25.410	25.710	25.460	3,964,000
2024-12-25	26.160	26.360	25.280	25.820	25.569	4,827,029
2024-12-24	25.820	26.160	25.640	26.140	25.886	3,789,300
2024-12-23	26.750	26.920	25.680	25.740	25.489	7,200,481
2024-12-20	26.280	27.440	26.160	26.770	26.509	10,304,502
2024-12-19	27.700	29.150	25.950	26.280	26.024	20,599,857
2024-12-18	27.710	28.260	27.250	27.900	27.628	8,013,200
2024-12-17	27.000	29.150	26.800	27.650	27.381	15,814,047
2024-12-16	26.930	27.400	26.090	27.010	26.747	10,315,223
2024-12-13	26.790	27.600	26.350	27.160	26.896	13,753,938
2024-12-12	25.080	26.990	24.910	26.880	26.618	15,038,645
2024-12-11	25.260	25.550	25.010	25.170	24.925	6,115,600
2024-12-10	25.800	26.100	25.180	25.290	25.044	10,000,995
2024-12-09	26.450	26.520	24.990	25.110	24.866	10,027,500
2024-12-06	26.780	27.180	26.110	26.330	26.074	7,782,400
2024-12-05	27.400	27.620	26.610	27.030	26.767	7,245,580
2024-12-04	28.160	28.800	26.970	27.250	26.985	18,493,646
2024-12-03	26.450	26.940	25.930	26.660	26.401	7,069,899
2024-12-02	26.210	27.380	25.300	26.540	26.282	10,988,503
2024-11-29	24.490	26.250	24.360	26.070	25.816	10,575,472
2024-11-28	24.340	24.600	23.930	24.350	24.113	4,802,452
2024-11-27	23.330	24.350	23.230	24.330	24.093	6,408,367
2024-11-26	23.400	24.100	23.200	23.420	23.192	4,085,098
2024-11-25	23.360	23.750	22.900	23.430	23.202	4,145,140
2024-11-22	24.680	24.680	23.250	23.290	23.063	5,964,762
2024-11-21	25.330	25.500	24.410	24.660	24.420	4,713,441
2024-11-20	24.950	25.400	24.750	25.320	25.074	5,247,400
2024-11-19	24.220	25.080	24.080	25.000	24.757	5,153,100
2024-11-18	25.870	25.980	23.810	24.000	23.766	8,006,740
2024-11-15	26.250	26.480	25.710	25.730	25.480	3,512,556
2024-11-14	27.280	27.420	26.160	26.290	26.034	4,630,700
2024-11-13	27.420	27.740	26.720	27.360	27.094	5,906,482
2024-11-12	27.330	28.250	27.130	27.470	27.203	7,925,017
2024-11-11	26.890	27.370	26.520	27.130	26.866	5,092,160
2024-11-08	27.300	27.970	26.880	27.120	26.856	7,531,336
2024-11-07	26.310	27.130	26.120	27.100	26.836	4,571,517
2024-11-06	26.600	26.790	26.100	26.290	26.034	4,568,200
2024-11-05	26.080	26.690	25.720	26.590	26.331	5,954,974
2024-11-04	25.730	26.180	25.500	26.020	25.767	4,475,380
2024-11-01	25.900	26.270	25.630	25.710	25.460	3,844,837
2024-10-31	26.770	26.940	25.800	26.020	25.767	6,342,601
2024-10-30	26.970	27.350	26.330	26.700	26.440	2,708,900
2024-10-29	28.100	28.270	26.850	26.980	26.717	5,192,777
2024-10-28	27.630	27.990	27.100	27.840	27.569	5,185,948

← NewerPage 8 of 21 · 1,216 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.