Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.270	14.440	14.130	14.440	13.990	1,864,600
2025-10-20	14.230	14.270	14.050	14.170	13.728	1,329,854
2025-10-17	14.160	14.350	14.100	14.180	13.738	1,778,300
2025-10-16	14.490	14.490	14.110	14.220	13.777	1,724,800
2025-10-15	14.300	14.480	14.280	14.440	13.990	1,625,400
2025-10-14	14.100	14.380	14.060	14.370	13.922	2,504,400
2025-10-13	14.010	14.220	13.800	14.100	13.660	2,290,300
2025-10-10	14.120	14.380	14.030	14.230	13.786	2,497,100
2025-10-09	14.070	14.200	13.920	14.080	13.641	2,480,144
2025-09-30	14.120	14.150	13.960	14.040	13.602	1,486,000
2025-09-29	14.040	14.140	13.710	14.110	13.670	2,209,300
2025-09-26	13.700	14.210	13.590	14.030	13.593	3,939,409
2025-09-25	13.940	14.030	13.610	13.640	13.215	2,347,800
2025-09-24	13.720	13.970	13.470	13.930	13.496	2,117,644
2025-09-23	14.000	14.130	13.610	13.950	13.224	3,472,079
2025-09-22	14.120	14.500	14.020	14.060	13.329	2,186,000
2025-09-19	14.050	14.320	13.970	14.040	13.310	1,596,893
2025-09-18	14.390	14.670	13.980	14.090	13.357	3,766,200
2025-09-17	14.410	14.410	14.190	14.260	13.518	1,590,400
2025-09-16	14.400	14.470	14.220	14.400	13.651	1,478,253
2025-09-15	14.340	14.450	14.250	14.400	13.651	1,366,800
2025-09-12	14.430	14.500	14.300	14.330	13.585	1,722,800
2025-09-11	14.240	14.470	14.110	14.430	13.680	2,811,500
2025-09-10	14.590	14.590	14.210	14.260	13.518	3,351,693
2025-09-09	14.680	14.730	14.450	14.590	13.831	2,455,599
2025-09-08	14.500	14.880	14.490	14.660	13.898	3,983,061
2025-09-05	14.250	14.550	14.150	14.480	13.727	4,278,582
2025-09-04	13.880	14.280	13.870	14.200	13.461	3,898,161
2025-09-03	14.110	14.350	13.880	13.890	13.168	3,940,500
2025-09-02	14.130	14.190	13.800	14.050	13.319	2,462,900
2025-09-01	13.940	14.240	13.760	14.170	13.433	2,944,500
2025-08-29	13.750	14.080	13.630	13.950	13.224	2,453,163
2025-08-28	14.080	14.270	13.280	13.760	13.044	4,711,644
2025-08-27	14.480	14.540	14.090	14.090	13.357	3,461,100
2025-08-26	14.250	14.620	14.150	14.520	13.765	3,006,000
2025-08-25	14.200	14.350	14.200	14.320	13.575	2,610,100
2025-08-22	14.400	14.410	14.150	14.200	13.461	3,516,953
2025-08-21	14.310	14.410	14.270	14.330	13.585	2,191,900
2025-08-20	14.330	14.410	14.210	14.380	13.632	3,454,400
2025-08-19	14.160	14.470	14.150	14.400	13.651	2,633,100
2025-08-18	14.480	14.590	14.200	14.200	13.461	3,667,700
2025-08-15	14.180	14.500	14.180	14.230	13.490	2,714,500
2025-08-14	14.740	14.840	14.390	14.410	13.661	2,704,600
2025-08-13	14.960	14.990	14.690	14.720	13.954	2,135,109
2025-08-12	15.000	15.000	14.820	14.950	14.172	1,425,700
2025-08-11	14.820	15.050	14.730	14.910	14.135	2,076,400
2025-08-08	14.690	14.830	14.510	14.820	14.049	2,232,300
2025-08-07	14.910	14.910	14.690	14.770	14.002	1,313,600
2025-08-06	14.790	14.850	14.580	14.750	13.983	1,190,900
2025-08-05	14.640	14.870	14.640	14.740	13.973	1,866,600
2025-08-04	14.360	14.690	14.150	14.640	13.879	2,260,800
2025-08-01	14.130	14.320	14.130	14.310	13.566	1,915,800
2025-07-31	14.390	14.400	14.070	14.120	13.386	2,076,700
2025-07-30	14.260	14.420	14.200	14.390	13.642	1,982,700
2025-07-29	14.450	14.450	14.190	14.300	13.556	1,718,500
2025-07-28	14.450	14.470	14.290	14.390	13.642	1,262,800
2025-07-25	14.310	14.480	14.200	14.380	13.632	1,712,400
2025-07-24	14.210	14.290	14.110	14.220	13.480	1,409,300
2025-07-23	14.260	14.350	14.130	14.160	13.424	2,043,192
2025-07-22	14.300	14.350	14.160	14.190	13.452	1,700,500

← NewerPage 5 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.