Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.010	11.190	10.810	11.140	10.109	1,101,200
2024-04-24	10.700	11.030	10.700	11.000	9.982	1,127,700
2024-04-23	10.640	10.830	10.530	10.760	9.764	1,170,221
2024-04-22	10.540	10.860	10.370	10.640	9.655	1,110,529
2024-04-19	10.610	10.780	10.500	10.610	9.628	972,646
2024-04-18	10.830	10.980	10.630	10.660	9.674	1,376,000
2024-04-17	10.130	10.850	10.100	10.840	9.837	2,013,134
2024-04-16	10.560	10.610	9.960	10.010	9.084	2,238,545
2024-04-15	11.310	11.540	10.400	10.530	9.556	2,489,373
2024-04-12	11.650	11.760	11.420	11.480	10.418	1,124,800
2024-04-11	11.500	11.750	11.310	11.650	10.572	1,563,745
2024-04-10	11.910	11.970	11.460	11.550	10.481	2,832,734
2024-04-09	11.590	12.380	11.530	12.040	10.926	4,833,484
2024-04-08	12.030	12.030	11.590	11.640	10.563	1,824,889
2024-04-03	11.990	12.110	11.890	12.040	10.926	1,407,838
2024-04-02	11.970	12.080	11.820	12.010	10.899	1,307,338
2024-04-01	11.620	11.890	11.620	11.890	10.790	1,367,500
2024-03-29	11.350	11.590	11.310	11.580	10.509	866,800
2024-03-28	11.100	11.480	10.990	11.350	10.300	1,791,146
2024-03-27	11.210	11.420	11.100	11.140	10.109	1,694,100
2024-03-26	11.090	11.280	10.950	11.210	10.173	1,367,700
2024-03-25	11.500	11.540	10.950	11.090	10.064	1,889,246
2024-03-22	11.810	11.810	11.480	11.530	10.463	1,352,946
2024-03-21	11.770	11.880	11.550	11.840	10.744	1,765,086
2024-03-20	11.710	11.810	11.660	11.760	10.672	1,345,100
2024-03-19	11.720	11.790	11.620	11.710	10.626	1,572,131
2024-03-18	11.480	11.800	11.440	11.660	10.581	1,303,818
2024-03-15	11.290	11.460	11.240	11.430	10.372	1,232,084
2024-03-14	11.320	11.470	11.130	11.310	10.263	1,095,140
2024-03-13	11.340	11.480	11.170	11.350	10.300	1,270,755
2024-03-12	11.300	11.340	11.150	11.330	10.282	1,312,161
2024-03-11	11.080	11.240	10.960	11.210	10.173	1,408,953
2024-03-08	11.080	11.180	10.900	11.050	10.028	1,474,099
2024-03-07	11.090	11.240	11.000	11.080	10.055	1,213,493
2024-03-06	10.960	11.140	10.920	11.090	10.064	1,187,354
2024-03-05	11.140	11.260	11.000	11.000	9.982	1,749,381
2024-03-04	11.520	11.550	11.080	11.150	10.118	2,762,000
2024-03-01	11.800	11.850	11.390	11.520	10.454	4,091,400
2024-02-29	11.500	11.900	11.300	11.900	10.799	5,883,485
2024-02-28	12.360	12.870	11.800	12.060	10.944	6,975,462
2024-02-27	11.400	11.700	11.290	11.700	10.617	1,127,398
2024-02-26	11.150	11.630	11.060	11.470	10.409	1,982,299
2024-02-23	10.770	11.220	10.700	11.080	10.055	1,622,584
2024-02-22	10.490	10.750	10.410	10.730	9.737	1,313,130
2024-02-21	10.090	10.790	10.090	10.500	9.528	1,938,907
2024-02-20	10.290	10.400	10.030	10.260	9.311	1,760,400
2024-02-19	9.800	10.460	9.800	10.260	9.311	3,143,798
2024-02-08	8.930	9.820	8.410	9.770	8.866	3,878,351
2024-02-07	9.780	10.000	8.850	8.940	8.113	3,619,731
2024-02-06	9.600	10.250	9.230	9.710	8.812	3,759,908
2024-02-05	11.110	11.300	10.260	10.260	9.311	2,044,246
2024-02-02	11.900	12.230	11.010	11.400	10.345	2,222,794
2024-02-01	12.190	12.190	11.620	11.900	10.799	1,383,900
2024-01-31	12.840	12.840	12.040	12.120	10.999	1,715,238
2024-01-30	13.200	13.390	12.830	12.880	11.688	1,688,276
2024-01-29	13.840	14.000	13.250	13.250	12.024	1,479,400
2024-01-26	13.690	14.010	13.640	13.770	12.496	1,423,292
2024-01-25	13.350	13.720	13.050	13.700	12.432	1,611,800
2024-01-24	13.050	13.390	12.650	13.240	12.015	1,964,633
2024-01-23	13.700	13.710	12.710	12.950	11.752	3,213,396

← NewerPage 11 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.