Shandong Sinoglory Health historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 17.030 | 17.490 | 16.850 | 17.260 | 15.362 | 5,332,032 |
| 2022-11-01 | 16.640 | 17.190 | 16.600 | 17.030 | 15.157 | 5,215,575 |
| 2022-10-31 | 16.250 | 17.290 | 16.200 | 16.620 | 14.792 | 5,840,735 |
| 2022-10-28 | 16.530 | 16.540 | 15.630 | 15.860 | 14.116 | 4,740,799 |
| 2022-10-27 | 16.970 | 17.120 | 16.500 | 16.550 | 14.730 | 4,935,682 |
| 2022-10-26 | 16.550 | 17.140 | 16.530 | 16.940 | 15.077 | 5,292,214 |
| 2022-10-25 | 16.940 | 17.130 | 16.280 | 16.710 | 14.873 | 5,016,202 |
| 2022-10-24 | 17.310 | 17.570 | 16.880 | 16.980 | 15.113 | 4,231,931 |
| 2022-10-21 | 17.660 | 17.770 | 17.170 | 17.260 | 15.362 | 5,164,096 |
| 2022-10-20 | 17.530 | 18.060 | 17.450 | 17.760 | 15.807 | 5,840,520 |
| 2022-10-19 | 18.000 | 18.220 | 17.510 | 17.510 | 15.585 | 5,848,082 |
| 2022-10-18 | 18.100 | 18.450 | 17.890 | 18.030 | 16.047 | 6,892,179 |
| 2022-10-17 | 17.730 | 18.290 | 17.720 | 18.060 | 16.074 | 4,653,290 |
| 2022-10-14 | 17.890 | 18.360 | 17.700 | 17.910 | 15.941 | 7,079,292 |
| 2022-10-13 | 17.440 | 18.200 | 17.350 | 17.730 | 15.780 | 7,671,781 |
| 2022-10-12 | 17.060 | 17.650 | 16.850 | 17.610 | 15.674 | 7,384,323 |
| 2022-10-11 | 17.200 | 17.300 | 16.580 | 16.960 | 15.095 | 5,691,628 |
| 2022-10-10 | 17.290 | 17.770 | 17.110 | 17.310 | 15.407 | 5,871,192 |
| 2022-09-30 | 18.050 | 18.470 | 17.020 | 17.230 | 15.335 | 9,155,820 |
| 2022-09-29 | 18.630 | 19.190 | 17.920 | 17.990 | 16.012 | 9,484,843 |
| 2022-09-28 | 19.300 | 19.760 | 18.190 | 18.310 | 16.297 | 12,091,889 |
| 2022-09-27 | 19.190 | 19.960 | 18.520 | 19.660 | 17.498 | 14,144,253 |
| 2022-09-26 | 19.300 | 20.300 | 18.740 | 18.830 | 16.759 | 14,696,936 |
| 2022-09-23 | 21.700 | 21.890 | 19.930 | 19.930 | 17.738 | 20,903,697 |
| 2022-09-22 | 19.510 | 22.140 | 19.250 | 22.140 | 19.705 | 22,115,919 |
| 2022-09-21 | 19.300 | 21.380 | 19.130 | 20.130 | 17.916 | 22,643,024 |
| 2022-09-20 | 20.000 | 20.490 | 19.050 | 19.500 | 17.356 | 24,742,536 |
| 2022-09-19 | 22.240 | 24.400 | 21.170 | 21.170 | 18.842 | 29,851,943 |
| 2022-09-16 | 22.240 | 22.240 | 22.240 | 22.240 | 19.794 | 8,482,211 |
| 2022-09-15 | 20.220 | 20.220 | 20.220 | 20.220 | 17.997 | 337,712 |
| 2022-09-14 | 18.380 | 18.380 | 18.380 | 18.380 | 16.359 | 337,085 |
| 2022-09-13 | 16.710 | 16.710 | 16.710 | 16.710 | 14.873 | 228,714 |
| 2022-09-09 | 12.660 | 15.190 | 12.660 | 15.190 | 13.520 | 1,049,667 |
← NewerPage 17 of 17 · 993 trading days
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.