Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.210	14.330	14.140	14.320	13.575	1,909,000
2025-07-18	14.250	14.250	13.990	14.150	13.414	1,732,500
2025-07-17	14.250	14.400	14.110	14.160	13.424	2,382,338
2025-07-16	14.010	14.430	13.900	14.260	13.518	3,141,600
2025-07-15	14.040	14.120	13.710	14.040	13.310	3,267,100
2025-07-14	13.890	14.160	13.770	14.110	13.376	2,763,900
2025-07-11	13.750	13.950	13.650	13.810	13.092	2,090,232
2025-07-10	13.640	13.820	13.640	13.750	13.035	1,928,184
2025-07-09	13.780	13.800	13.620	13.800	13.082	1,691,500
2025-07-08	13.630	13.830	13.620	13.770	13.054	2,045,200
2025-07-07	13.400	13.780	13.390	13.680	12.969	2,626,698
2025-07-04	13.480	13.560	13.420	13.490	12.788	1,935,622
2025-07-03	13.470	13.530	13.410	13.510	12.807	1,959,761
2025-07-02	13.410	13.420	13.300	13.420	12.722	1,726,622
2025-07-01	13.350	13.410	13.250	13.400	12.703	2,337,522
2025-06-30	13.260	13.310	13.210	13.300	12.608	1,479,100
2025-06-27	13.220	13.310	13.120	13.240	12.551	1,367,300
2025-06-26	13.410	13.410	13.120	13.140	12.457	1,820,800
2025-06-25	13.290	13.350	13.120	13.290	12.599	2,381,161
2025-06-24	12.960	13.220	12.900	13.210	12.523	2,141,500
2025-06-23	12.610	12.980	12.560	12.900	12.229	1,730,300
2025-06-20	12.680	12.860	12.680	12.720	12.058	1,445,261
2025-06-19	13.000	13.270	12.650	12.690	12.030	2,123,146
2025-06-18	13.150	13.330	12.940	13.000	12.324	1,794,400
2025-06-17	13.350	13.380	13.170	13.220	12.532	1,186,300
2025-06-16	13.310	13.490	13.190	13.190	12.504	1,922,400
2025-06-13	13.430	13.440	13.230	13.320	12.627	2,383,100
2025-06-12	13.490	13.490	13.310	13.400	12.703	1,877,500
2025-06-11	13.370	13.510	13.320	13.420	12.722	2,047,900
2025-06-10	13.510	13.530	13.210	13.370	12.675	2,715,146
2025-06-09	13.400	13.450	13.250	13.430	12.732	1,550,700
2025-06-06	13.300	13.420	13.210	13.400	12.703	1,996,800
2025-06-05	13.410	13.550	13.290	13.300	12.608	2,467,900
2025-06-04	13.080	13.440	13.060	13.420	12.722	3,689,500
2025-06-03	12.810	13.150	12.800	13.080	12.400	2,329,500
2025-05-30	13.110	13.110	12.870	12.970	12.295	1,856,793
2025-05-29	13.080	13.160	13.000	13.130	12.352	2,396,800
2025-05-28	13.160	13.230	13.030	13.110	12.334	2,022,000
2025-05-27	13.060	13.260	13.030	13.120	12.343	2,332,300
2025-05-26	13.180	13.330	12.960	13.130	12.352	2,642,600
2025-05-23	13.320	13.430	13.030	13.150	12.371	4,060,800
2025-05-22	13.350	13.730	13.270	13.400	12.606	4,966,100
2025-05-21	13.570	13.650	13.250	13.360	12.569	3,735,948
2025-05-20	13.120	13.750	13.080	13.470	12.672	7,180,248
2025-05-19	12.930	13.150	12.930	13.120	12.343	3,225,000
2025-05-16	13.030	13.030	12.770	12.940	12.174	1,931,900
2025-05-15	12.880	13.120	12.830	12.990	12.221	3,946,946
2025-05-14	12.920	12.940	12.670	12.840	12.079	2,214,192
2025-05-13	13.070	13.070	12.850	12.910	12.145	2,206,700
2025-05-12	12.910	13.060	12.860	12.900	12.136	2,725,300
2025-05-09	13.040	13.190	12.940	12.950	12.183	3,214,300
2025-05-08	13.180	13.230	12.900	13.080	12.305	4,473,300
2025-05-07	13.000	13.360	13.000	13.250	12.465	8,437,693
2025-05-06	12.820	13.030	12.750	12.970	12.202	3,397,800
2025-04-30	13.020	13.060	12.750	12.760	12.004	3,097,600
2025-04-29	12.600	13.040	12.510	12.950	12.183	2,938,900
2025-04-28	12.710	12.830	12.460	12.600	11.854	2,050,700
2025-04-25	12.880	13.020	12.710	12.710	11.957	2,981,100
2025-04-24	12.840	13.050	12.730	12.820	12.061	3,810,119
2025-04-23	13.060	13.170	12.780	12.840	12.079	4,185,854

← NewerPage 6 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.