Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.780	18.990	18.710	18.960	16.875	3,008,271
2023-01-31	18.540	19.030	18.430	18.880	16.804	4,260,816
2023-01-30	18.380	18.580	18.270	18.540	16.501	3,541,543
2023-01-20	18.200	18.700	18.130	18.210	16.208	3,522,573
2023-01-19	17.710	18.780	17.700	18.160	16.163	4,355,042
2023-01-18	17.890	18.070	17.220	17.700	15.754	4,175,763
2023-01-17	18.390	18.440	18.110	18.210	16.208	1,587,017
2023-01-16	18.150	18.520	18.150	18.370	16.350	2,272,900
2023-01-13	18.180	18.320	18.110	18.190	16.190	1,619,848
2023-01-12	18.110	18.320	17.840	18.200	16.199	3,087,902
2023-01-11	18.640	18.640	18.130	18.150	16.154	2,756,503
2023-01-10	18.400	18.520	18.210	18.340	16.323	2,607,353
2023-01-09	18.750	18.760	18.370	18.500	16.466	4,150,203
2023-01-06	18.280	19.050	18.140	18.800	16.733	5,970,150
2023-01-05	18.110	18.480	18.080	18.400	16.377	4,387,245
2023-01-04	18.290	18.500	18.040	18.080	16.092	3,758,828
2023-01-03	17.910	18.240	17.800	18.240	16.234	3,197,178
2022-12-30	17.720	17.960	17.530	17.910	15.941	3,435,988
2022-12-29	17.450	18.180	17.360	17.780	15.825	4,096,152
2022-12-28	18.010	18.080	17.510	17.600	15.665	3,291,691
2022-12-27	17.930	18.110	17.500	18.100	16.110	3,486,628
2022-12-26	17.490	18.070	17.490	17.930	15.958	3,135,246
2022-12-23	17.400	17.670	17.200	17.450	15.531	2,744,952
2022-12-22	17.980	18.250	17.470	17.490	15.567	3,324,255
2022-12-21	17.920	18.270	17.720	17.830	15.869	3,047,453
2022-12-20	18.320	18.350	17.750	17.780	15.825	3,634,872
2022-12-19	18.560	18.750	18.230	18.390	16.368	3,313,046
2022-12-16	18.830	18.960	18.280	18.560	16.519	5,879,884
2022-12-15	19.900	19.950	19.050	19.110	17.009	8,924,415
2022-12-14	19.510	20.100	19.380	19.990	17.792	8,567,072
2022-12-13	19.520	19.810	19.090	19.760	17.587	6,912,130
2022-12-12	19.480	19.630	19.300	19.530	17.382	4,377,067
2022-12-09	19.900	19.900	19.350	19.550	17.400	6,555,138
2022-12-08	20.140	20.140	19.400	19.950	17.756	7,100,926
2022-12-07	20.400	20.400	19.800	19.980	17.783	8,567,860
2022-12-06	19.830	20.890	19.800	20.060	17.854	13,679,915
2022-12-05	19.720	20.590	19.600	20.100	17.890	17,314,954
2022-12-02	22.200	23.320	20.100	20.330	18.094	27,417,180
2022-12-01	19.930	21.200	19.700	21.200	18.869	17,909,956
2022-11-30	17.590	19.270	17.360	19.270	17.151	8,202,327
2022-11-29	17.110	17.540	17.110	17.520	15.593	1,734,052
2022-11-28	17.100	17.280	16.800	17.220	15.326	1,850,491
2022-11-25	17.560	17.740	17.130	17.270	15.371	2,396,938
2022-11-24	17.480	18.100	17.430	17.630	15.691	2,423,174
2022-11-23	17.880	18.000	17.250	17.450	15.531	3,099,761
2022-11-22	18.290	18.300	17.780	18.050	16.065	3,090,432
2022-11-21	17.920	18.510	17.740	18.300	16.288	3,408,720
2022-11-18	18.180	18.650	17.940	17.940	15.967	3,250,352
2022-11-17	18.550	18.560	18.110	18.250	16.243	3,192,679
2022-11-16	18.110	18.660	17.910	18.570	16.528	5,075,563
2022-11-15	17.950	18.070	17.730	18.070	16.083	2,959,808
2022-11-14	18.040	18.100	17.660	17.760	15.807	3,320,204
2022-11-11	18.890	19.050	18.000	18.080	16.092	5,703,295
2022-11-10	18.230	18.960	18.200	18.680	16.626	6,464,606
2022-11-09	18.460	18.490	17.830	18.130	16.136	4,571,442
2022-11-08	17.880	18.700	17.880	18.380	16.359	7,362,706
2022-11-07	17.630	17.940	17.560	17.850	15.887	3,467,770
2022-11-04	17.320	17.900	17.310	17.670	15.727	5,550,710
2022-11-03	17.210	17.830	17.100	17.460	15.540	5,316,831
2022-11-02	17.030	17.490	16.850	17.260	15.362	5,332,032

← NewerPage 16 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.