Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.650	15.770	15.450	15.490	14.057	1,172,500
2023-07-26	15.510	15.730	15.490	15.720	14.265	1,298,522
2023-07-25	15.450	15.600	15.410	15.560	14.120	1,186,022
2023-07-24	15.400	15.520	15.260	15.340	13.921	1,350,024
2023-07-21	15.440	15.700	15.340	15.540	14.102	1,962,268
2023-07-20	15.530	15.670	15.330	15.350	13.930	636,800
2023-07-19	15.560	15.650	15.400	15.520	14.084	927,398
2023-07-18	15.510	15.740	15.510	15.600	14.157	1,532,822
2023-07-17	15.360	15.550	15.200	15.510	14.075	1,576,246
2023-07-14	15.350	15.480	15.310	15.330	13.911	705,400
2023-07-13	15.270	15.430	15.250	15.380	13.957	896,246
2023-07-12	15.350	15.380	15.220	15.270	13.857	688,500
2023-07-11	15.440	15.440	15.280	15.300	13.884	632,521
2023-07-10	15.300	15.400	15.290	15.380	13.957	1,004,000
2023-07-07	15.260	15.390	15.090	15.260	13.848	863,100
2023-07-06	15.220	15.290	15.010	15.270	13.857	665,809
2023-07-05	15.340	15.370	15.160	15.190	13.784	649,484
2023-07-04	15.280	15.360	15.170	15.340	13.921	725,946
2023-07-03	15.170	15.290	15.160	15.280	13.866	892,806
2023-06-30	14.950	15.130	14.900	15.120	13.721	762,984
2023-06-29	14.940	15.030	14.810	14.960	13.576	716,300
2023-06-28	14.900	14.900	14.590	14.880	13.503	845,892
2023-06-27	14.450	14.840	14.450	14.820	13.449	1,050,498
2023-06-26	14.660	14.710	14.410	14.460	13.122	957,800
2023-06-21	15.210	15.250	14.770	14.780	13.412	1,118,837
2023-06-20	15.280	15.360	15.120	15.140	13.739	963,153
2023-06-19	15.410	15.600	15.200	15.330	13.911	1,088,946
2023-06-16	15.360	15.590	15.350	15.450	14.020	1,035,846
2023-06-15	15.480	15.540	15.280	15.350	13.930	1,123,046
2023-06-14	15.410	15.740	15.310	15.580	14.138	1,409,787
2023-06-13	15.440	15.490	15.290	15.370	13.948	653,700
2023-06-12	15.150	15.440	14.930	15.390	13.966	1,078,438
2023-06-09	15.200	15.350	15.120	15.200	13.794	754,770
2023-06-08	15.300	15.420	15.100	15.200	13.794	922,446
2023-06-07	15.400	15.400	15.150	15.160	13.757	1,000,882
2023-06-06	15.830	15.920	15.610	15.620	13.902	1,047,300
2023-06-05	16.020	16.020	15.830	15.950	14.196	802,799
2023-06-02	15.800	16.050	15.780	15.970	14.214	1,099,061
2023-06-01	15.750	15.820	15.600	15.740	14.009	869,200
2023-05-31	15.780	15.840	15.600	15.650	13.929	727,414
2023-05-30	15.650	15.780	15.560	15.750	14.018	792,500
2023-05-29	15.890	15.930	15.650	15.710	13.983	1,071,619
2023-05-26	15.900	15.930	15.670	15.880	14.134	836,600
2023-05-25	15.890	15.900	15.670	15.870	14.125	923,794
2023-05-24	15.830	15.890	15.700	15.800	14.063	712,400
2023-05-23	15.960	16.050	15.790	15.840	14.098	1,050,246
2023-05-22	15.640	15.950	15.640	15.920	14.169	1,299,151
2023-05-19	15.520	15.740	15.330	15.670	13.947	1,248,700
2023-05-18	15.500	15.610	15.330	15.460	13.760	759,753
2023-05-17	15.240	15.560	15.160	15.520	13.813	992,900
2023-05-16	15.270	15.460	15.150	15.200	13.529	668,200
2023-05-15	15.240	15.370	15.070	15.370	13.680	855,900
2023-05-12	15.320	15.390	15.140	15.200	13.529	681,900
2023-05-11	15.360	15.440	15.260	15.350	13.662	735,584
2023-05-10	15.200	15.400	15.190	15.340	13.653	800,500
2023-05-09	15.550	15.560	15.230	15.250	13.573	1,744,200
2023-05-08	15.660	15.750	15.550	15.650	13.929	965,465
2023-05-05	15.860	15.910	15.650	15.660	13.938	943,293
2023-05-04	15.820	15.920	15.710	15.910	14.161	1,143,606
2023-04-28	15.640	15.850	15.600	15.790	14.054	1,061,200

← NewerPage 14 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.