Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.810	12.900	12.300	12.580	12.580	2,295,200
2026-10-16	12.880	13.160	12.640	12.880	12.880	1,598,400
2026-10-15	13.000	13.110	12.710	12.800	12.800	2,747,525
2026-10-14	13.390	13.550	13.030	13.130	13.130	1,863,300
2026-10-13	13.200	13.510	13.000	13.470	13.470	2,262,700
2026-10-12	13.790	13.800	13.300	13.300	13.300	1,984,800
2026-10-09	13.640	13.720	13.310	13.630	13.630	1,971,600
2026-10-08	13.720	13.940	13.560	13.640	13.640	2,094,400
2026-09-30	13.740	13.770	13.560	13.690	13.690	1,477,100
2026-09-29	13.460	13.690	13.360	13.640	13.640	1,376,591
2026-09-28	13.500	13.690	13.350	13.570	13.570	2,173,190
2026-09-24	13.610	13.700	13.400	13.520	13.520	1,359,000
2026-09-23	13.550	13.750	13.450	13.610	13.610	1,964,500
2026-09-22	13.530	13.650	13.330	13.630	13.630	1,991,800
2026-09-21	13.170	13.590	13.080	13.540	13.540	2,318,330
2026-09-18	13.140	13.350	13.060	13.110	13.110	1,433,900
2026-09-17	13.080	13.300	12.850	13.200	13.200	1,922,200
2026-09-16	13.010	13.150	12.800	13.030	13.030	1,641,830
2026-09-15	13.540	13.580	12.960	13.010	13.010	2,229,400
2026-09-14	13.640	13.670	13.340	13.490	13.490	1,840,400
2026-09-11	13.840	13.970	13.320	13.420	13.420	2,784,900
2026-09-10	14.240	14.240	13.850	13.850	13.850	2,226,600
2026-09-09	14.140	14.330	14.060	14.240	14.240	2,742,386
2026-09-08	13.980	14.180	13.970	14.160	14.160	2,690,000
2026-09-07	13.720	14.050	13.680	13.980	13.980	2,672,200
2026-09-04	13.510	14.010	13.410	13.720	13.720	3,052,000
2026-09-03	13.880	14.240	13.620	13.630	13.430	2,154,700
2026-09-02	14.090	14.200	13.750	13.900	13.696	2,933,200
2026-09-01	13.810	14.340	13.810	14.120	13.913	3,278,700
2026-08-31	13.750	13.990	13.720	13.900	13.696	3,048,800
2026-08-28	13.370	13.780	13.340	13.720	13.519	2,200,300
2026-08-27	13.300	13.480	13.250	13.380	13.184	1,709,499
2026-08-26	13.320	13.500	13.110	13.400	13.203	1,607,800
2026-08-25	13.040	13.400	12.930	13.320	13.125	2,253,600
2026-08-24	13.110	13.230	12.920	13.070	12.878	2,255,709
2026-08-21	13.190	13.270	12.910	13.160	12.967	2,822,700
2026-08-20	13.320	13.410	12.950	13.200	13.006	4,104,600
2026-08-19	13.280	13.560	13.110	13.110	12.918	6,335,200
2026-08-18	12.970	13.280	12.940	13.060	12.868	2,453,400
2026-08-17	12.930	13.150	12.790	13.010	12.819	1,643,200
2026-08-14	12.800	13.120	12.630	12.870	12.681	1,889,500
2026-08-13	13.090	13.090	12.670	12.690	12.504	2,492,000
2026-08-12	12.770	13.180	12.710	13.080	12.888	2,237,100
2026-08-11	12.830	12.900	12.690	12.770	12.583	1,593,125
2026-08-10	12.290	12.910	12.290	12.830	12.642	2,637,500
2026-08-07	12.160	12.340	12.080	12.280	12.100	1,821,600
2026-08-06	12.050	12.220	11.940	12.180	12.001	1,689,490
2026-08-05	12.100	12.170	11.950	12.060	11.883	1,596,500
2026-08-04	12.200	12.220	12.010	12.030	11.854	1,855,900
2026-08-03	11.810	12.110	11.740	12.110	11.932	1,545,200
2026-07-31	11.540	11.750	11.540	11.750	11.578	1,478,600
2026-07-30	11.530	11.780	11.400	11.540	11.371	1,706,800
2026-07-29	11.350	11.590	11.310	11.530	11.361	1,701,501
2026-07-28	11.170	11.390	11.090	11.300	11.134	1,561,400
2026-07-27	10.860	11.250	10.850	11.210	11.046	1,818,600
2026-07-24	11.150	11.190	10.820	10.850	10.691	1,464,500
2026-07-23	10.790	11.200	10.770	11.160	10.996	1,458,600
2026-07-22	11.120	11.160	10.760	10.840	10.681	1,929,201
2026-07-21	11.580	11.580	10.930	11.080	10.917	3,033,245
2026-07-20	11.770	12.050	11.310	11.420	11.252	2,456,353

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2000 CNY
2026-07-08	0.2000 CNY
2025-09-24	0.3000 CNY
2025-05-30	0.1000 CNY
2024-06-17	0.4000 CNY
2023-06-07	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.