Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.580	15.820	15.570	15.800	15.307	1,128,700
2026-01-14	15.800	15.920	15.470	15.750	15.259	2,416,000
2026-01-13	15.680	16.000	15.620	15.830	15.336	2,745,100
2026-01-12	15.900	15.900	15.540	15.680	15.191	2,185,700
2026-01-09	15.810	15.960	15.640	15.810	15.317	2,392,700
2026-01-08	15.600	15.820	15.600	15.730	15.240	1,107,300
2026-01-07	15.680	15.770	15.500	15.640	15.152	1,305,100
2026-01-06	15.730	15.880	15.610	15.680	15.191	1,915,300
2026-01-05	15.880	16.040	15.590	15.750	15.259	3,645,400
2025-12-31	15.850	15.910	15.640	15.820	15.327	1,711,746
2025-12-30	16.000	16.180	15.830	15.960	15.462	1,123,900
2025-12-29	16.210	16.310	16.030	16.060	15.559	1,407,500
2025-12-26	16.410	16.540	16.100	16.260	15.753	2,138,846
2025-12-25	15.920	16.690	15.900	16.500	15.986	3,620,876
2025-12-24	16.020	16.020	15.760	15.890	15.395	1,355,400
2025-12-23	16.300	16.300	15.840	15.970	15.472	1,470,600
2025-12-22	16.480	16.480	15.970	16.020	15.521	2,259,300
2025-12-19	15.540	15.970	15.430	15.960	15.462	2,014,510
2025-12-18	15.490	15.770	15.200	15.540	15.056	1,556,600
2025-12-17	15.300	15.740	15.210	15.490	15.007	1,745,100
2025-12-16	15.410	15.680	15.360	15.440	14.959	1,355,900
2025-12-15	15.120	15.590	15.120	15.520	15.036	1,321,300
2025-12-12	15.310	15.730	15.140	15.230	14.755	2,121,546
2025-12-11	15.680	15.940	15.260	15.330	14.852	1,718,746
2025-12-10	15.800	15.950	15.570	15.580	15.094	1,655,400
2025-12-09	15.990	16.070	15.780	15.840	15.346	1,183,500
2025-12-08	16.040	16.190	15.810	16.060	15.559	1,767,784
2025-12-05	15.700	16.020	15.600	15.980	15.482	1,999,800
2025-12-04	16.200	16.290	15.650	15.710	15.220	1,651,500
2025-12-03	15.850	16.250	15.840	16.130	15.627	2,197,100
2025-12-02	15.930	16.010	15.750	15.910	15.414	1,652,938
2025-12-01	16.120	16.340	15.860	15.900	15.404	2,086,906
2025-11-28	15.920	16.100	15.700	16.100	15.598	1,600,600
2025-11-27	15.600	16.000	15.500	15.830	15.336	1,717,000
2025-11-26	15.800	16.020	15.640	15.660	15.172	1,289,100
2025-11-25	15.640	16.100	15.420	15.800	15.307	1,728,500
2025-11-24	15.490	15.780	15.420	15.590	15.104	2,802,800
2025-11-21	16.090	16.250	15.300	15.410	14.930	3,141,800
2025-11-20	15.800	16.340	15.710	16.180	15.676	3,136,183
2025-11-19	15.980	16.050	15.770	15.900	15.404	2,338,753
2025-11-18	16.180	16.190	15.800	15.960	15.462	3,573,600
2025-11-17	16.550	16.550	16.050	16.100	15.598	3,187,300
2025-11-14	16.260	16.700	16.230	16.550	16.034	2,543,000
2025-11-13	16.380	16.410	16.010	16.260	15.753	2,552,000
2025-11-12	16.290	16.540	16.160	16.310	15.802	3,357,706
2025-11-11	15.900	16.670	15.890	16.370	15.860	5,656,253
2025-11-10	15.580	16.080	15.560	16.040	15.540	2,925,700
2025-11-07	15.750	15.840	15.420	15.570	15.085	2,027,700
2025-11-06	15.470	15.800	15.350	15.780	15.288	2,552,600
2025-11-05	15.300	15.550	15.250	15.480	14.997	2,077,641
2025-11-04	15.280	15.510	15.190	15.370	14.891	1,612,600
2025-11-03	15.030	15.400	15.030	15.280	14.804	1,941,500
2025-10-31	15.000	15.100	14.890	15.030	14.561	1,842,800
2025-10-30	14.830	15.110	14.830	15.000	14.532	2,037,800
2025-10-29	15.180	15.180	14.800	14.910	14.445	3,056,746
2025-10-28	15.210	15.580	15.010	15.220	14.746	4,584,946
2025-10-27	14.880	15.400	14.720	15.360	14.881	5,897,954
2025-10-24	14.790	15.040	14.700	14.850	14.387	2,869,900
2025-10-23	14.490	15.000	14.400	14.870	14.406	4,726,700
2025-10-22	14.650	14.940	14.440	14.560	14.106	4,556,661

← NewerPage 4 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.