Sinocare Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 27.970 | 28.170 | 26.920 | 27.630 | 27.361 | 6,636,500 |
| 2024-10-24 | 27.270 | 28.900 | 27.100 | 27.970 | 27.698 | 10,195,762 |
| 2024-10-23 | 28.450 | 28.640 | 27.910 | 28.150 | 27.876 | 4,787,700 |
| 2024-10-22 | 28.910 | 28.970 | 28.060 | 28.520 | 28.242 | 6,373,218 |
| 2024-10-21 | 28.880 | 29.550 | 28.300 | 28.650 | 28.371 | 6,877,545 |
| 2024-10-18 | 27.560 | 29.660 | 27.310 | 28.830 | 28.549 | 8,397,701 |
| 2024-10-17 | 28.050 | 28.220 | 27.480 | 27.560 | 27.292 | 4,592,929 |
| 2024-10-16 | 27.490 | 28.590 | 27.010 | 27.970 | 27.698 | 6,875,709 |
| 2024-10-15 | 29.230 | 29.390 | 27.650 | 27.780 | 27.510 | 5,178,000 |
| 2024-10-14 | 29.640 | 29.790 | 28.150 | 29.190 | 28.906 | 5,246,491 |
| 2024-10-11 | 29.960 | 30.930 | 28.520 | 29.380 | 29.094 | 6,040,690 |
| 2024-10-10 | 29.400 | 31.940 | 29.400 | 29.930 | 29.639 | 7,896,840 |
| 2024-10-09 | 31.400 | 32.380 | 29.430 | 29.760 | 29.470 | 10,223,396 |
| 2024-10-08 | 35.100 | 35.460 | 30.300 | 32.810 | 32.491 | 12,360,330 |
| 2024-09-30 | 27.650 | 30.800 | 27.500 | 30.300 | 30.005 | 11,332,010 |
| 2024-09-27 | 25.640 | 27.600 | 25.400 | 27.270 | 27.005 | 5,454,072 |
| 2024-09-26 | 23.900 | 25.480 | 23.600 | 25.370 | 25.123 | 3,884,296 |
| 2024-09-25 | 24.350 | 24.850 | 24.010 | 24.100 | 23.865 | 3,423,651 |
| 2024-09-24 | 23.480 | 24.480 | 23.350 | 24.440 | 24.202 | 3,934,673 |
| 2024-09-23 | 23.650 | 24.080 | 23.380 | 23.510 | 23.281 | 1,398,400 |
| 2024-09-20 | 23.870 | 23.990 | 23.310 | 23.620 | 23.390 | 2,058,800 |
| 2024-09-19 | 23.910 | 24.150 | 23.310 | 23.860 | 23.628 | 2,745,780 |
| 2024-09-18 | 24.110 | 24.270 | 23.560 | 23.900 | 23.667 | 1,410,849 |
| 2024-09-13 | 24.310 | 24.450 | 23.720 | 24.110 | 23.875 | 2,212,700 |
| 2024-09-12 | 24.620 | 25.220 | 24.250 | 24.310 | 24.073 | 2,142,849 |
| 2024-09-11 | 24.380 | 24.930 | 24.050 | 24.730 | 24.489 | 2,291,194 |
| 2024-09-10 | 24.720 | 25.200 | 24.110 | 24.460 | 24.222 | 3,469,306 |
| 2024-09-09 | 24.550 | 25.290 | 24.400 | 24.520 | 24.281 | 2,369,616 |
| 2024-09-06 | 24.800 | 25.100 | 24.140 | 24.600 | 24.361 | 1,779,308 |
| 2024-09-05 | 24.810 | 25.090 | 24.350 | 24.770 | 24.529 | 3,483,666 |
| 2024-09-04 | 22.950 | 25.350 | 22.950 | 24.760 | 24.519 | 6,752,153 |
| 2024-09-03 | 22.730 | 23.750 | 22.650 | 23.050 | 22.826 | 2,789,096 |
| 2024-09-02 | 24.300 | 24.440 | 22.850 | 22.960 | 22.737 | 4,190,911 |
| 2024-08-30 | 24.750 | 25.060 | 24.300 | 24.510 | 24.271 | 2,788,293 |
| 2024-08-29 | 22.380 | 24.750 | 22.300 | 24.620 | 24.380 | 4,241,915 |
| 2024-08-28 | 22.770 | 22.990 | 22.510 | 22.610 | 22.390 | 1,586,300 |
| 2024-08-27 | 22.790 | 23.190 | 22.550 | 22.770 | 22.548 | 2,171,774 |
| 2024-08-26 | 23.200 | 23.660 | 22.670 | 22.790 | 22.568 | 1,597,900 |
| 2024-08-23 | 23.660 | 23.850 | 23.050 | 23.230 | 23.004 | 1,579,500 |
| 2024-08-22 | 23.350 | 23.880 | 23.030 | 23.790 | 23.558 | 1,986,702 |
| 2024-08-21 | 23.260 | 23.650 | 23.140 | 23.340 | 23.113 | 966,056 |
| 2024-08-20 | 23.640 | 23.860 | 23.230 | 23.500 | 23.271 | 1,369,448 |
| 2024-08-19 | 23.930 | 24.160 | 23.570 | 23.710 | 23.479 | 1,442,541 |
| 2024-08-16 | 23.770 | 24.080 | 23.690 | 23.920 | 23.687 | 1,144,155 |
| 2024-08-15 | 23.960 | 24.470 | 23.550 | 23.980 | 23.747 | 1,801,654 |
| 2024-08-14 | 24.010 | 24.290 | 23.830 | 24.010 | 23.776 | 1,230,987 |
| 2024-08-13 | 24.740 | 24.800 | 23.950 | 24.290 | 24.054 | 2,407,663 |
| 2024-08-12 | 24.510 | 25.250 | 24.370 | 24.740 | 24.499 | 1,869,066 |
| 2024-08-09 | 24.740 | 25.200 | 24.430 | 24.450 | 24.212 | 2,557,803 |
| 2024-08-08 | 24.070 | 25.340 | 24.070 | 24.940 | 24.697 | 3,947,789 |
| 2024-08-07 | 23.830 | 24.500 | 23.700 | 24.190 | 23.955 | 3,896,500 |
| 2024-08-06 | 23.160 | 24.100 | 22.900 | 23.820 | 23.588 | 5,397,887 |
| 2024-08-05 | 22.470 | 23.860 | 22.280 | 23.270 | 23.044 | 5,208,982 |
| 2024-08-02 | 21.950 | 23.360 | 21.800 | 22.630 | 22.410 | 5,416,664 |
| 2024-08-01 | 22.740 | 23.000 | 21.800 | 22.010 | 21.796 | 3,260,378 |
| 2024-07-31 | 21.980 | 22.980 | 21.670 | 22.820 | 22.598 | 4,180,324 |
| 2024-07-30 | 22.310 | 22.680 | 21.800 | 22.000 | 21.786 | 2,363,708 |
| 2024-07-29 | 22.990 | 23.090 | 22.400 | 22.540 | 22.321 | 2,540,171 |
| 2024-07-26 | 23.650 | 23.700 | 22.220 | 22.990 | 22.766 | 5,115,036 |
| 2024-07-25 | 23.820 | 24.080 | 23.460 | 23.630 | 23.400 | 1,866,202 |
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.