Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.450	15.820	15.360	15.640	13.920	1,187,239
2023-04-26	15.120	15.570	15.000	15.500	13.796	1,192,837
2023-04-25	15.520	15.690	14.940	15.070	13.413	1,782,295
2023-04-24	15.870	15.870	15.380	15.500	13.796	1,507,224
2023-04-21	16.430	16.560	15.880	15.880	14.134	1,928,146
2023-04-20	16.620	16.650	16.320	16.360	14.561	1,123,600
2023-04-19	16.570	16.690	16.410	16.570	14.748	1,145,176
2023-04-18	16.710	16.790	16.480	16.610	14.784	1,628,592
2023-04-17	16.400	16.840	16.400	16.840	14.988	2,327,118
2023-04-14	16.150	16.420	16.140	16.390	14.588	1,360,884
2023-04-13	16.230	16.230	15.960	16.090	14.321	1,254,785
2023-04-12	16.300	16.380	16.190	16.200	14.419	1,104,138
2023-04-11	16.270	16.300	16.130	16.300	14.508	884,961
2023-04-10	16.540	16.560	16.210	16.280	14.490	1,217,612
2023-04-07	16.450	16.620	16.430	16.510	14.695	985,946
2023-04-06	16.710	16.800	16.300	16.430	14.623	1,663,000
2023-04-04	16.590	16.950	16.520	16.870	15.015	1,993,285
2023-04-03	16.530	16.690	16.530	16.630	14.801	1,129,700
2023-03-31	16.440	16.650	16.380	16.530	14.712	1,324,053
2023-03-30	16.540	16.640	16.290	16.350	14.552	1,229,192
2023-03-29	16.950	16.980	16.420	16.480	14.668	2,039,259
2023-03-28	16.920	17.090	16.820	16.870	15.015	1,392,438
2023-03-27	16.960	16.980	16.620	16.880	15.024	2,137,584
2023-03-24	17.190	17.230	17.100	17.170	15.282	1,196,593
2023-03-23	17.270	17.270	17.060	17.110	15.229	1,461,721
2023-03-22	17.410	17.470	17.230	17.270	15.371	1,345,653
2023-03-21	17.210	17.450	17.100	17.360	15.451	1,687,907
2023-03-20	17.570	17.700	17.030	17.100	15.220	2,687,910
2023-03-17	17.920	17.960	17.680	17.760	15.807	1,396,070
2023-03-16	17.670	17.960	17.580	17.710	15.763	1,793,886
2023-03-15	17.600	17.760	17.600	17.690	15.745	1,207,780
2023-03-14	17.600	17.890	17.280	17.570	15.638	1,627,109
2023-03-13	17.560	17.770	17.460	17.700	15.754	1,407,419
2023-03-10	17.890	17.910	17.630	17.650	15.709	1,658,284
2023-03-09	18.060	18.230	17.830	17.980	16.003	1,660,170
2023-03-08	18.030	18.140	17.930	18.140	16.145	1,343,972
2023-03-07	18.420	18.500	17.980	18.020	16.039	2,996,800
2023-03-06	18.630	18.640	18.330	18.420	16.395	2,070,065
2023-03-03	18.540	18.680	18.330	18.570	16.528	2,367,447
2023-03-02	18.750	18.800	18.470	18.480	16.448	2,938,653
2023-03-01	18.870	18.870	18.640	18.800	16.733	2,678,946
2023-02-28	18.910	18.960	18.490	18.870	16.795	3,366,985
2023-02-27	19.000	19.050	18.680	18.910	16.831	3,064,971
2023-02-24	19.480	19.480	18.920	19.080	16.982	4,935,230
2023-02-23	19.190	19.640	19.090	19.460	17.320	8,772,547
2023-02-22	18.950	19.260	18.780	19.170	17.062	5,197,182
2023-02-21	19.350	19.360	18.800	19.000	16.911	4,482,967
2023-02-20	18.800	19.330	18.720	19.080	16.982	7,462,959
2023-02-17	18.000	19.760	18.000	19.090	16.991	12,548,746
2023-02-16	18.680	18.830	17.800	17.960	15.985	4,357,546
2023-02-15	18.880	18.890	18.610	18.690	16.635	2,143,440
2023-02-14	19.330	19.350	18.730	18.810	16.742	4,457,590
2023-02-13	19.010	19.230	18.900	19.110	17.009	4,123,146
2023-02-10	18.760	19.160	18.710	19.000	16.911	5,133,799
2023-02-09	18.590	18.780	18.550	18.760	16.697	2,473,201
2023-02-08	18.850	18.900	18.620	18.670	16.617	2,352,330
2023-02-07	18.870	19.020	18.650	18.770	16.706	3,087,128
2023-02-06	18.880	19.000	18.550	18.870	16.795	4,604,247
2023-02-03	19.340	19.480	18.930	19.060	16.964	3,526,407
2023-02-02	18.770	19.670	18.770	19.340	17.213	5,273,389

← NewerPage 15 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.