Shandong Sinoglory Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.790	11.900	11.760	11.850	11.148	1,495,299
2024-10-24	11.780	11.850	11.690	11.820	11.120	1,392,677
2024-10-23	11.910	11.910	11.600	11.740	11.045	2,028,961
2024-10-22	11.660	12.180	11.500	11.880	11.176	2,622,600
2024-10-21	11.400	11.620	11.380	11.500	10.819	1,322,311
2024-10-18	11.170	11.580	11.170	11.450	10.772	1,841,088
2024-10-17	11.320	11.400	11.180	11.180	10.518	1,078,400
2024-10-16	11.020	11.340	11.010	11.240	10.574	891,800
2024-10-15	11.380	11.430	11.100	11.160	10.499	1,241,800
2024-10-14	11.250	11.340	11.090	11.300	10.631	1,167,606
2024-10-11	11.480	11.550	10.980	11.050	10.396	1,630,100
2024-10-10	11.300	11.680	11.180	11.480	10.800	2,100,574
2024-10-09	12.190	12.190	11.260	11.260	10.593	3,470,700
2024-10-08	13.250	13.260	12.030	12.490	11.750	6,971,353
2024-09-30	11.500	12.400	11.420	12.050	11.336	5,541,218
2024-09-27	11.140	11.410	11.120	11.370	10.697	1,342,200
2024-09-26	10.680	11.070	10.650	11.060	10.405	1,567,058
2024-09-25	10.750	10.920	10.680	10.690	10.057	1,333,400
2024-09-24	10.620	10.760	10.540	10.700	10.066	956,000
2024-09-23	10.510	10.580	10.390	10.570	9.944	642,553
2024-09-20	10.530	10.550	10.370	10.510	9.888	669,500
2024-09-19	10.160	10.570	10.160	10.480	9.859	1,380,900
2024-09-18	10.200	10.200	9.920	10.110	9.511	596,700
2024-09-13	10.350	10.370	10.150	10.190	9.586	413,300
2024-09-12	10.440	10.560	10.290	10.350	9.737	522,000
2024-09-11	10.400	10.570	10.350	10.420	9.803	371,300
2024-09-10	10.450	10.510	10.360	10.450	9.831	451,000
2024-09-09	10.330	10.480	10.290	10.390	9.775	495,300
2024-09-06	10.620	10.650	10.370	10.390	9.775	726,100
2024-09-05	10.470	10.600	10.420	10.570	9.944	654,365
2024-09-04	10.470	10.620	10.450	10.470	9.850	933,665
2024-09-03	10.300	10.680	10.260	10.590	9.963	1,536,865
2024-09-02	10.290	10.500	10.230	10.290	9.681	1,007,900
2024-08-30	10.170	10.410	10.120	10.280	9.671	1,395,030
2024-08-29	10.170	10.200	10.060	10.170	9.568	839,037
2024-08-28	10.150	10.240	10.070	10.180	9.577	1,098,500
2024-08-27	10.050	10.250	10.040	10.150	9.549	2,036,535
2024-08-26	9.990	10.050	9.910	10.050	9.455	1,444,700
2024-08-23	10.000	10.010	9.810	9.920	9.332	1,897,500
2024-08-22	10.020	10.160	9.810	9.990	9.398	1,731,201
2024-08-21	10.050	10.050	9.850	9.930	9.342	1,693,765
2024-08-20	10.000	10.030	9.850	9.920	9.332	1,115,501
2024-08-19	10.060	10.150	9.940	10.000	9.408	839,981
2024-08-16	10.190	10.230	10.060	10.060	9.464	995,700
2024-08-15	10.260	10.380	10.120	10.200	9.596	1,558,200
2024-08-14	10.500	10.500	10.310	10.360	9.746	654,200
2024-08-13	10.400	10.430	10.310	10.390	9.775	710,900
2024-08-12	10.350	10.440	10.280	10.380	9.765	673,014
2024-08-09	10.650	10.650	10.360	10.380	9.765	971,814
2024-08-08	10.400	10.510	10.290	10.490	9.869	975,646
2024-08-07	10.470	10.490	10.270	10.420	9.803	659,000
2024-08-06	10.330	10.450	10.300	10.440	9.822	824,146
2024-08-05	10.310	10.460	10.200	10.260	9.652	998,000
2024-08-02	10.360	10.470	10.300	10.320	9.709	885,246
2024-08-01	10.450	10.500	10.320	10.390	9.775	833,561
2024-07-31	10.060	10.480	10.060	10.440	9.822	1,488,661
2024-07-30	10.170	10.170	9.990	10.120	9.521	557,300
2024-07-29	10.100	10.190	10.010	10.090	9.492	826,604
2024-07-26	9.920	10.140	9.920	10.140	9.539	928,700
2024-07-25	9.800	10.000	9.680	9.900	9.314	727,400

← NewerPage 9 of 17 · 992 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.