If you invested ¥1000 in Sinocare Inc. (300298.SZ) 10 years ago, it would be worth ¥1,253.83 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥564.57, while ¥1000 invested 1 year ago would be worth ¥774.51. This corresponds to total returns of 25.38%, -43.54%, -22.55%, respectively, with annualized returns of 2.29%, -10.8%, -22.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 16.08 | 16.35 | 16.35 | 16.35 | 15.84 | 8.41M |
| July 30, 2026 | 15.89 | 16.08 | 16.08 | 16.23 | 15.82 | 6.78M |
| July 29, 2026 | 15.59 | 15.89 | 15.89 | 15.95 | 15.59 | 6.9M |
| July 28, 2026 | 15.38 | 15.56 | 15.56 | 15.63 | 15.29 | 5.19M |
| July 27, 2026 | 15 | 15.48 | 15.48 | 15.53 | 14.88 | 5.96M |
| July 23, 2026 | 15.71 | 15.42 | 15.42 | 15.78 | 15.28 | 7.84M |
| July 22, 2026 | 15.84 | 15.76 | 15.76 | 15.88 | 15.53 | 9.73M |
| July 21, 2026 | 15.84 | 15.92 | 15.92 | 16.28 | 15.78 | 11.54M |
| July 20, 2026 | 15.57 | 15.91 | 15.91 | 15.91 | 15.49 | 11.21M |
| July 17, 2026 | 15.85 | 15.65 | 15.65 | 16.2 | 15.62 | 13.68M |
| July 16, 2026 | 15.53 | 15.95 | 15.95 | 16.01 | 15.4 | 11.84M |
| July 15, 2026 | 15.22 | 15.62 | 15.62 | 15.87 | 15.01 | 13.41M |
| July 14, 2026 | 14.8 | 15.22 | 15.22 | 15.87 | 14.8 | 14.14M |
| July 13, 2026 | 14.47 | 14.69 | 14.69 | 14.79 | 14.45 | 7.31M |
| July 10, 2026 | 14.22 | 14.53 | 14.53 | 14.77 | 14.02 | 7.39M |
| July 09, 2026 | 14.35 | 14.24 | 14.24 | 14.62 | 14.12 | 5.28M |
| July 08, 2026 | 14.41 | 14.39 | 14.39 | 14.64 | 14.21 | 5.18M |
| July 07, 2026 | 14.85 | 14.38 | 14.38 | 14.94 | 14.36 | 5.48M |
| July 06, 2026 | 14.9 | 14.93 | 14.93 | 15.16 | 14.84 | 6.13M |
| July 03, 2026 | 14.77 | 14.99 | 14.99 | 14.99 | 14.7 | 6.52M |
| July 02, 2026 | 14.36 | 14.7 | 14.7 | 14.89 | 14.33 | 7.84M |
| July 01, 2026 | 13.9 | 14.38 | 14.38 | 14.45 | 13.85 | 5.39M |
| June 30, 2026 | 13.98 | 13.95 | 13.95 | 14.14 | 13.78 | 4M |
| June 29, 2026 | 13.65 | 14.06 | 14.06 | 14.18 | 13.37 | 6.05M |
| June 26, 2026 | 14.04 | 13.65 | 13.65 | 14.09 | 13.61 | 4.36M |
| June 25, 2026 | 14.15 | 14.06 | 14.06 | 14.25 | 13.76 | 4.79M |
| June 24, 2026 | 14.65 | 14.19 | 14.19 | 14.84 | 14.16 | 5.5M |
| June 23, 2026 | 14.28 | 14.53 | 14.53 | 14.7 | 14.22 | 5.04M |
| June 22, 2026 | 14.29 | 14.29 | 14.29 | 14.31 | 13.79 | 4.95M |
| June 18, 2026 | 14.45 | 14.29 | 14.29 | 14.65 | 14.28 | 4M |
| June 17, 2026 | 14.62 | 14.48 | 14.48 | 14.65 | 14.37 | 3.58M |
| June 16, 2026 | 14.88 | 14.65 | 14.65 | 14.88 | 14.62 | 3.51M |
| June 15, 2026 | 14.78 | 14.92 | 14.92 | 14.97 | 14.64 | 4.83M |
| June 12, 2026 | 14.58 | 14.8 | 14.8 | 14.8 | 14.36 | 5.71M |
| June 11, 2026 | 14.55 | 14.49 | 14.49 | 14.6 | 14.13 | 5.44M |
| June 10, 2026 | 14.5 | 14.57 | 14.57 | 14.61 | 14.2 | 5.07M |
| June 09, 2026 | 14.78 | 14.5 | 14.5 | 14.8 | 14.5 | 3.7M |
| June 08, 2026 | 15.02 | 14.72 | 14.72 | 15.03 | 14.66 | 4.27M |
| June 05, 2026 | 14.92 | 14.96 | 14.96 | 15.13 | 14.84 | 3.73M |
| June 04, 2026 | 15.08 | 14.84 | 14.84 | 15.19 | 14.84 | 3.36M |
| June 03, 2026 | 15.51 | 15.1 | 15.1 | 15.51 | 15.1 | 4.56M |
| June 02, 2026 | 15.73 | 15.51 | 15.51 | 15.85 | 15.51 | 4.09M |
| June 01, 2026 | 15.58 | 15.72 | 15.72 | 15.76 | 15.5 | 3.83M |
| May 29, 2026 | 15.57 | 15.57 | 15.57 | 15.75 | 15.51 | 4.7M |
| May 28, 2026 | 15.78 | 15.57 | 15.57 | 15.81 | 15.39 | 4M |
| May 27, 2026 | 16.01 | 15.78 | 15.78 | 16.06 | 15.58 | 4.74M |
| May 26, 2026 | 16.24 | 16.05 | 16.05 | 16.33 | 15.9 | 3.62M |
| May 25, 2026 | 16.42 | 16.28 | 16.28 | 16.6 | 16.17 | 4.05M |
| May 22, 2026 | 16.57 | 16.45 | 16.45 | 16.57 | 16.21 | 6.3M |
| May 21, 2026 | 16.83 | 16.49 | 16.49 | 17 | 16.41 | 6.8M |
| May 20, 2026 | 16.88 | 16.73 | 16.73 | 16.94 | 16.62 | 4.16M |
| May 19, 2026 | 16.66 | 16.94 | 16.94 | 16.99 | 16.66 | 3.89M |
| May 18, 2026 | 16.83 | 16.7 | 16.7 | 16.88 | 16.62 | 4.51M |
| May 15, 2026 | 16.81 | 16.83 | 16.83 | 17.2 | 16.74 | 5.92M |
| May 14, 2026 | 16.93 | 16.84 | 16.84 | 17.03 | 16.73 | 6.1M |
| May 13, 2026 | 17 | 16.94 | 16.94 | 17.06 | 16.87 | 4.58M |
| May 12, 2026 | 17.19 | 17 | 17 | 17.19 | 16.96 | 6.65M |
| May 11, 2026 | 16.99 | 17.25 | 17.25 | 17.29 | 16.92 | 6.71M |
| May 08, 2026 | 17 | 17.04 | 17.04 | 17.14 | 16.97 | 6.3M |
| May 07, 2026 | 16.49 | 17.04 | 17.04 | 17.13 | 16.45 | 11.02M |