Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.190	12.390	11.700	11.770	11.597	2,523,227
2026-07-16	12.140	12.270	11.970	12.080	11.903	1,881,300
2026-07-15	11.950	12.160	11.900	12.060	11.883	1,593,500
2026-07-14	11.740	11.980	11.520	11.960	11.785	1,860,827
2026-07-13	11.820	11.960	11.690	11.730	11.558	2,351,700
2026-07-10	11.450	11.920	11.300	11.800	11.627	1,726,453
2026-07-09	11.550	11.690	11.360	11.450	11.282	1,311,000
2026-07-08	11.770	11.790	11.530	11.660	11.489	1,432,153
2026-07-07	12.430	12.430	11.940	11.940	11.568	1,679,000
2026-07-06	12.180	12.480	12.100	12.300	11.917	1,421,000
2026-07-03	11.890	12.300	11.780	12.190	11.810	2,219,400
2026-07-02	11.780	12.100	11.690	11.900	11.529	1,851,300
2026-07-01	11.400	11.960	11.380	11.790	11.422	2,048,300
2026-06-30	11.750	11.750	11.260	11.400	11.045	1,921,500
2026-06-29	11.600	11.820	11.270	11.690	11.326	2,069,000
2026-06-26	11.820	11.940	11.540	11.730	11.364	1,669,606
2026-06-25	12.190	12.190	11.850	11.880	11.510	2,009,230
2026-06-24	12.600	12.620	12.080	12.220	11.839	2,249,700
2026-06-23	12.490	12.740	12.440	12.600	12.207	1,611,900
2026-06-22	12.300	12.560	12.000	12.500	12.110	2,640,510
2026-06-18	12.100	12.640	11.820	12.410	12.023	3,552,900
2026-06-17	12.450	12.530	12.050	12.100	11.723	2,388,800
2026-06-16	12.570	12.570	12.250	12.450	12.062	2,362,786
2026-06-15	12.950	13.140	12.550	12.590	12.198	2,763,400
2026-06-12	12.800	12.980	12.520	12.890	12.488	2,347,800
2026-06-11	12.650	12.810	12.380	12.710	12.314	2,369,100
2026-06-10	12.510	12.820	12.510	12.680	12.285	3,104,400
2026-06-09	12.700	12.750	12.420	12.560	12.168	1,958,200
2026-06-08	12.600	12.950	12.380	12.610	12.217	1,843,600
2026-06-05	12.650	12.950	12.460	12.820	12.420	2,003,900
2026-06-04	12.910	13.070	12.580	12.700	12.304	1,813,700
2026-06-03	13.230	13.300	12.870	12.970	12.566	1,940,260
2026-06-02	13.770	13.770	13.180	13.240	12.827	2,245,600
2026-06-01	13.160	13.800	12.890	13.660	13.234	3,046,300
2026-05-29	13.330	13.420	13.060	13.200	12.788	2,247,600
2026-05-28	13.410	13.490	13.000	13.330	12.914	2,302,800
2026-05-27	13.680	13.690	13.270	13.420	13.002	2,873,600
2026-05-26	13.880	13.960	13.550	13.690	13.263	2,307,600
2026-05-25	14.230	14.370	13.880	13.970	13.534	2,483,700
2026-05-22	14.170	14.260	13.840	14.220	13.777	2,350,900
2026-05-21	14.660	14.760	13.900	14.100	13.660	3,009,845
2026-05-20	14.600	14.710	14.450	14.670	14.213	2,130,700
2026-05-19	14.670	14.850	14.550	14.690	14.232	2,014,500
2026-05-18	14.680	14.680	14.300	14.590	14.135	2,773,455
2026-05-15	14.790	14.800	14.560	14.690	14.232	2,732,400
2026-05-14	14.970	14.980	14.660	14.790	14.329	2,889,305
2026-05-13	15.080	15.120	14.860	14.910	14.445	2,386,153
2026-05-12	15.140	15.340	14.930	14.990	14.523	3,495,668
2026-05-11	15.550	15.550	15.000	15.160	14.687	3,317,300
2026-05-08	15.000	15.300	14.930	15.260	14.784	4,011,200
2026-05-07	14.910	15.050	14.820	14.840	14.377	2,838,900
2026-05-06	15.350	15.410	14.880	14.980	14.513	4,174,600
2026-04-30	14.950	15.180	14.760	15.050	14.581	3,517,900
2026-04-29	14.510	14.940	14.450	14.800	14.339	3,302,400
2026-04-28	14.480	14.800	14.480	14.660	14.203	3,601,700
2026-04-27	14.610	14.710	14.420	14.560	14.106	4,030,100
2026-04-24	14.670	14.740	14.420	14.710	14.251	2,576,800
2026-04-23	14.570	15.350	14.420	14.740	14.280	5,757,800
2026-04-22	14.640	14.700	14.450	14.570	14.116	3,495,300
2026-04-21	15.090	15.270	14.470	14.580	14.125	8,182,900

← NewerPage 2 of 17 · 991 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.