Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	9.900	9.990	9.720	9.740	9.163	849,044
2024-07-23	10.060	10.140	9.910	9.910	9.323	722,900
2024-07-22	10.060	10.170	10.000	10.060	9.464	628,300
2024-07-19	10.040	10.130	9.960	10.060	9.464	686,644
2024-07-18	10.190	10.190	9.960	10.090	9.492	892,132
2024-07-17	10.270	10.280	10.150	10.150	9.549	681,500
2024-07-16	10.200	10.350	10.150	10.230	9.624	611,900
2024-07-15	10.410	10.450	10.150	10.230	9.624	1,003,100
2024-07-12	10.540	10.640	10.400	10.480	9.859	1,040,100
2024-07-11	10.260	10.560	10.260	10.540	9.916	1,284,100
2024-07-10	10.220	10.370	10.060	10.240	9.634	992,800
2024-07-09	10.240	10.250	9.920	10.220	9.615	1,340,361
2024-07-08	10.490	10.490	10.160	10.240	9.634	810,700
2024-07-05	10.360	10.360	10.360	10.360	9.746	0
2024-07-04	10.790	10.790	10.330	10.360	9.746	1,146,700
2024-07-03	10.750	10.850	10.700	10.730	10.094	1,287,700
2024-07-02	10.650	10.740	10.570	10.690	10.057	1,014,522
2024-07-01	10.530	10.660	10.500	10.620	9.991	1,008,700
2024-06-28	10.500	10.680	10.390	10.520	9.897	1,008,100
2024-06-27	10.580	10.660	10.500	10.500	9.878	934,132
2024-06-26	10.350	10.590	10.230	10.580	9.953	1,078,500
2024-06-25	10.250	10.410	10.120	10.340	9.728	1,420,500
2024-06-24	10.570	10.590	10.170	10.180	9.577	1,324,100
2024-06-21	10.550	10.660	10.460	10.590	9.963	774,200
2024-06-20	10.820	10.870	10.520	10.570	9.944	1,307,500
2024-06-19	10.880	10.880	10.770	10.830	10.189	1,121,600
2024-06-18	10.700	10.830	10.680	10.820	10.179	1,387,800
2024-06-17	10.910	10.960	10.700	10.780	10.142	1,866,698
2024-06-14	11.250	11.350	11.150	11.300	10.254	1,947,500
2024-06-13	11.390	11.410	11.230	11.310	10.263	1,578,746
2024-06-12	11.350	11.410	11.190	11.390	10.336	1,391,000
2024-06-11	11.190	11.320	10.980	11.290	10.245	1,264,153
2024-06-07	10.990	11.290	10.980	11.230	10.191	1,704,261
2024-06-06	11.310	11.360	10.810	10.930	9.919	2,213,861
2024-06-05	11.630	11.630	11.300	11.310	10.263	1,831,213
2024-06-04	11.710	11.720	11.320	11.640	10.563	2,274,452
2024-06-03	11.900	11.920	11.640	11.710	10.626	2,172,614
2024-05-31	11.810	11.980	11.770	11.890	10.790	1,969,303
2024-05-30	11.900	11.950	11.810	11.810	10.717	1,589,503
2024-05-29	11.830	11.970	11.730	11.920	10.817	1,664,500
2024-05-28	12.040	12.040	11.860	11.920	10.817	2,109,800
2024-05-27	12.230	12.230	11.860	12.040	10.926	2,955,300
2024-05-24	11.990	12.230	11.830	12.120	10.999	4,888,738
2024-05-23	12.110	12.160	11.820	11.830	10.735	4,605,000
2024-05-22	12.300	12.370	12.140	12.180	11.053	3,945,046
2024-05-21	12.300	12.380	12.130	12.310	11.171	4,913,346
2024-05-20	12.300	12.450	12.220	12.280	11.144	6,088,892
2024-05-17	12.180	12.320	12.060	12.250	11.117	6,971,929
2024-05-16	12.390	12.530	12.110	12.170	11.044	12,055,707
2024-05-15	12.290	13.250	12.290	12.820	11.634	18,817,860
2024-05-14	16.230	16.230	13.560	13.660	12.396	23,113,535
2024-05-13	14.440	14.750	14.350	14.750	13.385	6,276,863
2024-05-10	12.200	13.410	12.200	13.410	12.169	3,300,125
2024-05-09	12.050	12.260	12.050	12.190	11.062	1,932,900
2024-05-08	12.270	12.390	12.030	12.100	10.980	2,267,653
2024-05-07	12.300	12.550	12.250	12.390	11.244	1,912,500
2024-05-06	12.120	12.340	12.080	12.250	11.117	1,809,692
2024-04-30	11.810	12.160	11.710	11.950	10.844	2,225,775
2024-04-29	11.180	11.860	11.150	11.780	10.690	2,337,253
2024-04-26	11.150	11.200	10.940	11.190	10.155	1,108,946

← NewerPage 10 of 17 · 992 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.