Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.110	14.370	14.020	14.350	13.022	1,173,453
2023-10-26	14.180	14.180	13.900	14.110	12.804	827,300
2023-10-25	14.000	14.230	14.000	14.100	12.795	926,046
2023-10-24	13.590	14.010	13.530	14.000	12.705	1,057,746
2023-10-23	13.690	13.860	13.480	13.530	12.278	1,107,990
2023-10-20	13.880	13.990	13.640	13.650	12.387	903,100
2023-10-19	13.800	14.090	13.710	13.850	12.568	764,745
2023-10-18	14.570	14.570	13.920	13.930	12.641	999,397
2023-10-17	14.150	14.240	13.930	14.230	12.913	828,600
2023-10-16	14.190	14.250	14.080	14.150	12.841	550,700
2023-10-13	14.380	14.400	14.100	14.150	12.841	996,000
2023-10-12	14.580	14.600	14.340	14.470	13.131	664,453
2023-10-11	14.600	14.600	14.390	14.440	13.104	700,100
2023-10-10	14.600	14.740	14.470	14.490	13.149	584,000
2023-10-09	14.630	14.630	14.420	14.530	13.186	1,010,646
2023-09-28	14.650	14.680	14.520	14.630	13.276	842,800
2023-09-27	14.290	14.640	14.290	14.580	13.231	691,045
2023-09-26	14.520	14.600	14.400	14.440	13.104	733,946
2023-09-25	14.490	14.610	14.450	14.550	13.204	879,200
2023-09-22	14.170	14.500	14.090	14.490	13.149	896,392
2023-09-21	14.730	14.730	14.170	14.200	12.886	1,194,346
2023-09-20	14.600	14.670	14.400	14.530	13.186	655,446
2023-09-19	14.630	14.630	14.410	14.520	13.176	944,446
2023-09-18	14.310	14.660	14.310	14.530	13.186	1,022,300
2023-09-15	14.400	14.520	14.330	14.450	13.113	788,659
2023-09-14	14.630	14.630	14.330	14.400	13.068	717,600
2023-09-13	14.830	14.830	14.380	14.580	13.231	1,357,759
2023-09-12	14.880	14.950	14.560	14.790	13.421	1,241,292
2023-09-11	14.610	14.880	14.520	14.860	13.485	1,250,600
2023-09-08	14.650	14.770	14.530	14.600	13.249	965,800
2023-09-07	14.980	15.030	14.680	14.680	13.322	1,005,400
2023-09-06	14.990	15.030	14.820	14.950	13.567	945,800
2023-09-05	15.090	15.150	14.870	14.950	13.567	1,388,300
2023-09-04	15.170	15.240	15.080	15.170	13.766	1,357,859
2023-09-01	15.000	15.300	15.000	15.150	13.748	1,246,400
2023-08-31	15.040	15.130	14.880	15.070	13.676	1,446,566
2023-08-30	14.980	15.190	14.940	15.090	13.694	1,543,427
2023-08-29	14.690	15.060	14.650	15.040	13.648	1,830,785
2023-08-28	15.060	15.120	14.570	14.710	13.349	1,938,700
2023-08-25	14.350	14.810	14.240	14.420	13.086	1,543,874
2023-08-24	14.490	14.630	14.250	14.480	13.140	1,240,667
2023-08-23	14.580	14.750	14.500	14.510	13.167	1,181,600
2023-08-22	15.160	15.290	14.460	14.770	13.403	2,528,431
2023-08-21	15.020	15.390	14.950	15.160	13.757	2,085,500
2023-08-18	14.870	15.190	14.850	14.940	13.558	1,868,588
2023-08-17	14.800	14.950	14.590	14.920	13.539	1,925,688
2023-08-16	15.190	15.310	14.820	14.820	13.449	2,226,500
2023-08-15	15.350	15.420	15.060	15.120	13.721	2,099,288
2023-08-14	15.860	15.860	14.960	15.320	13.902	3,915,322
2023-08-11	16.350	16.490	15.890	16.070	14.583	4,502,139
2023-08-10	15.860	16.770	15.800	16.550	15.019	6,609,572
2023-08-09	16.280	16.280	15.850	15.990	14.510	3,177,876
2023-08-08	16.420	16.520	16.010	16.320	14.810	4,919,884
2023-08-07	15.760	17.150	15.720	16.510	14.982	7,326,505
2023-08-04	15.930	16.070	15.710	15.720	14.265	3,301,822
2023-08-03	15.650	15.970	15.600	15.920	14.447	2,531,702
2023-08-02	15.740	15.740	15.560	15.650	14.202	1,038,746
2023-08-01	15.780	15.890	15.720	15.730	14.274	1,160,100
2023-07-31	15.680	15.930	15.670	15.870	14.402	2,101,409
2023-07-28	15.500	15.670	15.400	15.650	14.202	988,592

← NewerPage 13 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.