Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.780	11.920	11.660	11.840	11.139	1,011,900
2025-01-16	11.830	11.900	11.580	11.780	11.082	1,261,800
2025-01-15	11.700	11.960	11.630	11.830	11.129	1,557,778
2025-01-14	11.410	11.740	11.260	11.710	11.016	1,527,045
2025-01-13	10.810	11.230	10.720	11.220	10.555	998,300
2025-01-10	11.070	11.190	10.900	10.920	10.273	913,800
2025-01-09	11.220	11.310	11.060	11.100	10.443	826,300
2025-01-08	11.170	11.420	10.950	11.250	10.584	1,095,200
2025-01-07	11.080	11.220	10.870	11.220	10.555	1,005,407
2025-01-06	10.600	11.160	10.600	11.050	10.396	1,360,407
2025-01-03	11.430	11.540	10.920	10.970	10.320	1,490,877
2025-01-02	11.510	11.840	11.310	11.420	10.744	1,479,200
2024-12-31	11.660	11.860	11.510	11.510	10.828	1,136,200
2024-12-30	11.850	11.850	11.580	11.670	10.979	1,071,192
2024-12-27	11.610	11.950	11.570	11.870	11.167	892,500
2024-12-26	11.500	11.760	11.500	11.680	10.988	803,800
2024-12-25	11.880	11.920	11.430	11.590	10.904	1,518,377
2024-12-24	11.920	12.000	11.720	11.930	11.223	955,100
2024-12-23	12.460	12.500	11.780	11.840	11.139	2,266,800
2024-12-20	12.250	12.460	12.140	12.430	11.694	1,161,922
2024-12-19	12.200	12.350	12.060	12.240	11.515	1,470,475
2024-12-18	12.580	12.650	12.170	12.340	11.609	1,863,500
2024-12-17	12.930	12.950	12.400	12.400	11.666	3,074,753
2024-12-16	12.920	13.200	12.860	12.930	12.164	2,561,113
2024-12-13	13.380	13.540	12.910	12.920	12.155	3,897,300
2024-12-12	13.250	13.500	12.950	13.380	12.588	4,685,805
2024-12-11	12.800	13.320	12.750	13.300	12.512	5,466,364
2024-12-10	13.080	13.130	12.700	12.740	11.985	2,308,458
2024-12-09	12.700	12.850	12.650	12.750	11.995	1,739,700
2024-12-06	12.600	12.780	12.500	12.740	11.985	1,706,026
2024-12-05	12.500	12.660	12.310	12.590	11.844	1,423,500
2024-12-04	12.630	12.730	12.370	12.470	11.731	1,473,590
2024-12-03	12.720	12.740	12.500	12.630	11.882	1,271,484
2024-12-02	12.530	12.780	12.470	12.750	11.995	1,946,238
2024-11-29	12.430	12.640	12.430	12.530	11.788	2,069,800
2024-11-28	12.360	12.520	12.270	12.460	11.722	2,230,267
2024-11-27	12.390	12.440	11.950	12.360	11.628	1,321,477
2024-11-26	12.320	12.460	12.180	12.410	11.675	1,918,300
2024-11-25	11.860	12.330	11.860	12.280	11.553	1,362,100
2024-11-22	12.390	12.430	11.930	11.930	11.223	1,086,900
2024-11-21	12.280	12.450	12.150	12.390	11.656	1,229,900
2024-11-20	12.150	12.300	12.090	12.280	11.553	1,154,000
2024-11-19	11.960	12.100	11.810	12.080	11.365	1,061,200
2024-11-18	12.180	12.450	11.850	11.940	11.233	1,627,100
2024-11-15	12.510	12.530	12.130	12.160	11.440	1,588,500
2024-11-14	12.500	12.620	12.370	12.510	11.769	2,051,900
2024-11-13	12.430	12.510	12.080	12.510	11.769	1,804,761
2024-11-12	12.480	12.600	12.310	12.410	11.675	2,223,800
2024-11-11	12.330	12.540	12.220	12.520	11.778	2,320,720
2024-11-08	12.860	12.900	12.300	12.390	11.656	5,173,478
2024-11-07	11.960	12.890	11.920	12.850	12.089	7,020,461
2024-11-06	11.780	12.020	11.650	12.000	11.289	2,016,606
2024-11-05	11.710	11.780	11.670	11.770	11.073	1,550,806
2024-11-04	11.430	11.720	11.370	11.710	11.016	1,105,738
2024-11-01	11.720	11.800	11.430	11.440	10.762	1,481,300
2024-10-31	11.580	11.840	11.580	11.680	10.988	1,263,138
2024-10-30	11.800	11.970	11.680	11.760	11.063	1,083,861
2024-10-29	12.090	12.110	11.780	11.830	11.129	1,506,800
2024-10-28	11.810	12.120	11.780	12.110	11.393	1,978,400
2024-10-25	11.790	11.900	11.760	11.850	11.148	1,495,299

← NewerPage 8 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.