Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.410	14.460	13.320	13.840	12.559	3,013,800
2024-01-19	14.560	14.850	14.250	14.550	13.204	2,023,900
2024-01-18	14.600	14.870	14.150	14.550	13.204	2,220,808
2024-01-17	14.720	15.090	14.570	14.710	13.349	2,227,977
2024-01-16	14.620	14.810	14.520	14.780	13.412	1,540,910
2024-01-15	14.700	14.700	14.700	14.700	13.340	0
2024-01-12	15.180	15.210	14.690	14.700	13.340	3,080,594
2024-01-11	14.750	15.400	14.600	15.270	13.857	2,910,190
2024-01-10	14.740	14.930	14.540	14.760	13.394	1,297,459
2024-01-09	14.510	14.890	14.510	14.730	13.367	1,440,246
2024-01-08	14.920	14.920	14.350	14.510	13.167	1,190,400
2024-01-05	15.000	15.200	14.810	14.900	13.521	1,220,563
2024-01-04	15.030	15.190	14.970	15.070	13.676	763,350
2024-01-03	15.120	15.200	14.950	15.030	13.639	990,892
2024-01-02	14.780	15.250	14.710	15.150	13.748	1,623,700
2023-12-29	14.480	14.800	14.480	14.770	13.403	1,001,263
2023-12-28	14.510	14.670	14.300	14.560	13.213	1,296,473
2023-12-27	14.070	14.580	14.040	14.580	13.231	1,194,893
2023-12-26	14.110	14.370	14.090	14.100	12.795	878,657
2023-12-25	14.590	14.590	14.080	14.220	12.904	1,661,153
2023-12-22	14.480	14.780	14.480	14.570	13.222	1,083,600
2023-12-21	14.500	14.740	14.350	14.640	13.285	1,104,159
2023-12-20	14.700	14.850	14.620	14.620	13.267	1,246,859
2023-12-19	14.590	14.770	14.500	14.700	13.340	845,000
2023-12-18	14.850	14.980	14.540	14.620	13.267	1,243,546
2023-12-15	14.870	14.960	14.730	14.820	13.449	769,424
2023-12-14	14.740	15.000	14.740	14.810	13.440	634,392
2023-12-13	15.040	15.060	14.770	14.790	13.421	950,037
2023-12-12	15.010	15.070	14.760	15.010	13.621	900,453
2023-12-11	14.600	14.960	14.470	14.860	13.485	1,468,763
2023-12-08	15.380	15.380	14.670	14.680	13.322	2,143,792
2023-12-07	15.230	15.320	15.100	15.280	13.866	1,244,355
2023-12-06	15.040	15.390	15.000	15.260	13.848	1,737,454
2023-12-05	15.100	15.300	14.970	15.090	13.694	1,541,106
2023-12-04	15.040	15.130	14.940	15.090	13.694	1,334,637
2023-12-01	15.240	15.300	14.990	15.050	13.657	1,290,784
2023-11-30	15.310	15.310	14.990	15.220	13.812	926,255
2023-11-29	15.160	15.320	15.130	15.260	13.848	1,830,792
2023-11-28	15.050	15.200	14.880	15.160	13.757	1,089,885
2023-11-27	15.050	15.290	14.980	15.060	13.666	1,404,438
2023-11-24	15.190	15.200	14.990	15.080	13.685	1,207,337
2023-11-23	15.070	15.300	15.050	15.100	13.703	843,000
2023-11-22	14.990	15.230	14.960	15.060	13.666	983,700
2023-11-21	15.130	15.160	14.980	15.040	13.648	865,919
2023-11-20	14.890	15.090	14.720	15.060	13.666	1,439,746
2023-11-17	14.710	14.850	14.670	14.830	13.458	674,000
2023-11-16	14.800	14.960	14.670	14.710	13.349	659,100
2023-11-15	14.740	14.830	14.650	14.800	13.431	910,682
2023-11-14	14.770	14.880	14.650	14.680	13.322	988,390
2023-11-13	14.660	14.870	14.660	14.850	13.476	950,968
2023-11-10	14.500	14.750	14.400	14.680	13.322	1,015,500
2023-11-09	14.680	14.810	14.480	14.560	13.213	860,337
2023-11-08	14.840	14.840	14.480	14.600	13.249	1,641,062
2023-11-07	14.730	14.850	14.580	14.850	13.476	799,900
2023-11-06	14.680	14.840	14.680	14.780	13.412	1,007,200
2023-11-03	14.580	14.720	14.510	14.680	13.322	827,346
2023-11-02	14.750	14.760	14.480	14.480	13.140	677,300
2023-11-01	14.500	14.710	14.430	14.680	13.322	1,453,099
2023-10-31	14.420	14.510	14.330	14.460	13.122	1,160,384
2023-10-30	14.320	14.530	14.230	14.410	13.077	1,336,400

← NewerPage 12 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.