Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.830	13.170	12.830	13.070	12.296	5,012,400
2025-04-21	12.720	12.990	12.640	12.910	12.145	4,149,400
2025-04-18	13.000	13.000	12.640	12.820	12.061	4,352,000
2025-04-17	12.820	13.000	12.650	13.000	12.230	7,007,300
2025-04-16	12.470	13.090	12.440	12.940	12.174	10,995,947
2025-04-15	12.470	12.650	12.350	12.470	11.731	4,999,954
2025-04-14	11.970	12.480	11.970	12.480	11.741	5,738,900
2025-04-11	12.200	12.290	11.900	11.970	11.261	5,578,000
2025-04-10	12.070	12.710	11.880	12.330	11.600	10,384,934
2025-04-09	12.300	12.300	11.670	12.230	11.506	11,150,091
2025-04-08	11.110	12.280	11.080	12.280	11.553	6,675,192
2025-04-07	11.890	12.260	11.050	11.160	10.499	4,216,800
2025-04-03	12.000	12.320	12.000	12.280	11.553	1,898,000
2025-04-02	12.120	12.320	11.960	12.140	11.421	1,454,600
2025-04-01	12.560	12.610	11.790	12.080	11.365	1,646,800
2025-03-31	11.800	12.150	11.750	11.890	11.186	1,628,400
2025-03-28	12.280	12.280	11.900	11.940	11.233	1,384,261
2025-03-27	12.210	12.360	12.070	12.200	11.477	1,202,300
2025-03-26	12.030	12.420	11.900	12.300	11.571	1,881,399
2025-03-25	11.890	12.050	11.720	12.030	11.317	1,638,400
2025-03-24	12.390	12.510	11.720	11.930	11.223	3,429,546
2025-03-21	12.540	12.610	12.360	12.410	11.675	1,331,465
2025-03-20	12.640	12.680	12.540	12.540	11.797	1,122,546
2025-03-19	12.560	12.700	12.500	12.640	11.891	1,268,100
2025-03-18	12.630	12.790	12.500	12.600	11.854	1,666,126
2025-03-17	12.450	12.850	12.340	12.800	12.042	3,993,249
2025-03-14	12.150	12.450	12.140	12.420	11.684	1,974,021
2025-03-13	12.250	12.270	11.990	12.210	11.487	1,428,700
2025-03-12	12.260	12.290	12.170	12.210	11.487	796,300
2025-03-11	12.100	12.220	12.020	12.220	11.496	922,499
2025-03-10	12.150	12.250	12.030	12.160	11.440	1,354,961
2025-03-07	12.060	12.150	12.020	12.030	11.317	795,900
2025-03-06	12.110	12.140	12.020	12.080	11.365	1,251,100
2025-03-05	12.210	12.240	11.950	12.070	11.355	1,106,700
2025-03-04	11.920	12.150	11.920	12.120	11.402	782,100
2025-03-03	11.950	12.150	11.940	12.000	11.289	1,298,453
2025-02-28	12.270	12.300	11.940	11.970	11.261	1,335,000
2025-02-27	12.210	12.280	12.100	12.280	11.553	1,285,622
2025-02-26	12.110	12.250	12.060	12.180	11.459	1,022,300
2025-02-25	12.160	12.240	12.020	12.110	11.393	1,345,200
2025-02-24	12.040	12.300	12.030	12.290	11.562	1,981,851
2025-02-21	12.170	12.190	11.920	12.000	11.289	1,477,900
2025-02-20	12.010	12.180	11.970	12.160	11.440	1,339,000
2025-02-19	11.220	12.080	11.220	12.070	11.355	1,451,796
2025-02-18	12.100	12.130	11.720	12.060	11.346	1,106,900
2025-02-17	11.860	12.100	11.860	12.090	11.374	825,600
2025-02-14	11.920	12.010	11.790	11.930	11.223	1,097,678
2025-02-13	12.130	12.140	11.920	11.940	11.233	962,353
2025-02-12	12.110	12.180	11.990	12.080	11.365	707,500
2025-02-11	12.110	12.150	11.960	12.100	11.383	958,700
2025-02-10	12.050	12.160	12.030	12.080	11.365	904,944
2025-02-07	12.060	12.080	11.950	12.060	11.346	1,038,058
2025-02-06	11.910	12.040	11.820	11.990	11.280	954,304
2025-02-05	12.050	12.050	11.800	11.900	11.195	785,700
2025-01-27	11.950	12.170	11.950	11.980	11.270	871,461
2025-01-24	11.760	11.910	11.730	11.880	11.176	974,144
2025-01-23	11.850	12.020	11.760	11.760	11.063	903,161
2025-01-22	11.920	11.980	11.660	11.750	11.054	970,700
2025-01-21	12.160	12.160	11.840	11.970	11.261	788,000
2025-01-20	11.900	12.070	11.760	12.030	11.317	1,001,558

← NewerPage 7 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.