Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.910	15.180	14.690	15.140	14.668	4,850,984
2026-04-17	14.700	14.920	14.550	14.850	14.387	4,078,799
2026-04-16	14.380	14.890	14.200	14.720	14.261	8,446,598
2026-04-15	14.440	14.600	14.360	14.400	13.951	5,798,799
2026-04-14	15.000	15.200	14.300	14.420	13.970	9,406,684
2026-04-13	15.170	15.190	14.600	14.880	14.416	11,397,626
2026-04-10	16.860	17.000	15.620	15.620	15.133	16,253,247
2026-04-09	17.860	17.860	16.570	17.350	16.809	24,503,374
2026-04-08	16.240	16.240	16.240	16.240	15.734	0
2026-04-07	16.240	16.240	16.240	16.240	15.734	0
2026-04-03	16.240	16.240	16.240	16.240	15.734	0
2026-04-02	16.240	16.240	16.240	16.240	15.734	0
2026-04-01	16.240	16.240	16.240	16.240	15.734	0
2026-03-31	15.620	16.430	15.620	16.240	15.734	6,154,814
2026-03-30	15.070	15.790	14.970	15.700	15.211	4,272,700
2026-03-27	14.600	15.170	14.550	15.150	14.678	1,670,600
2026-03-26	14.820	15.100	14.590	14.720	14.261	1,635,200
2026-03-25	14.580	14.900	14.580	14.730	14.271	2,610,100
2026-03-24	14.240	14.650	13.980	14.580	14.125	2,445,784
2026-03-23	14.390	14.810	13.780	13.910	13.476	2,758,876
2026-03-20	15.310	15.500	14.760	14.820	14.358	2,029,235
2026-03-19	15.700	15.830	15.080	15.360	14.881	2,122,700
2026-03-18	15.500	15.840	15.480	15.770	15.278	2,285,146
2026-03-17	15.990	16.150	15.500	15.580	15.094	1,962,146
2026-03-16	15.900	16.160	15.850	16.040	15.540	1,834,800
2026-03-13	15.780	16.150	15.770	15.890	15.395	1,947,053
2026-03-12	15.950	16.080	15.810	15.820	15.327	2,281,200
2026-03-11	16.330	16.350	15.920	15.980	15.482	1,978,692
2026-03-10	15.940	16.230	15.930	16.230	15.724	1,886,046
2026-03-09	16.050	16.130	15.600	15.930	15.433	3,266,400
2026-03-06	15.160	16.020	15.100	16.020	15.521	3,172,600
2026-03-05	15.390	15.550	15.070	15.200	14.726	2,222,700
2026-03-04	15.200	15.480	14.600	15.260	14.784	2,808,700
2026-03-03	15.600	15.900	15.410	15.450	14.968	2,765,400
2026-03-02	16.010	16.280	15.500	15.630	15.143	4,127,900
2026-02-27	16.380	16.520	16.220	16.300	15.792	1,964,700
2026-02-26	16.370	16.490	16.280	16.450	15.937	1,471,500
2026-02-25	16.370	16.700	16.300	16.400	15.889	2,877,335
2026-02-24	16.330	16.460	16.250	16.340	15.831	2,306,500
2026-02-13	16.250	16.400	16.090	16.250	15.743	2,242,900
2026-02-12	16.380	16.500	16.110	16.200	15.695	1,718,100
2026-02-11	16.540	16.540	16.280	16.390	15.879	1,424,800
2026-02-10	16.590	16.830	16.350	16.460	15.947	1,577,900
2026-02-09	16.400	16.790	16.270	16.560	16.044	2,508,000
2026-02-06	16.210	16.460	16.080	16.270	15.763	1,823,300
2026-02-05	16.260	16.340	16.040	16.220	15.714	1,267,153
2026-02-04	16.120	16.230	15.970	16.160	15.656	1,765,600
2026-02-03	16.220	16.230	15.780	15.970	15.472	1,837,800
2026-02-02	16.280	16.370	15.900	16.000	15.501	2,386,800
2026-01-30	15.810	16.320	15.810	16.280	15.772	3,370,453
2026-01-29	15.920	16.020	15.720	15.950	15.453	1,541,846
2026-01-28	16.110	16.180	15.850	15.950	15.453	1,297,600
2026-01-27	16.170	16.230	15.780	16.110	15.608	2,003,600
2026-01-26	16.190	16.350	16.040	16.230	15.724	2,637,184
2026-01-23	16.180	16.380	15.870	16.090	15.588	2,500,584
2026-01-22	16.160	16.400	16.060	16.190	15.685	2,422,300
2026-01-21	16.010	16.160	15.870	16.160	15.656	1,434,346
2026-01-20	16.000	16.100	15.900	16.090	15.588	1,807,300
2026-01-19	15.770	16.010	15.650	16.000	15.501	2,270,800
2026-01-16	15.730	15.850	15.690	15.700	15.211	1,307,800

← NewerPage 3 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.