Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	24.680	25.490	24.210	25.370	25.080	13,207,220
2024-07-24	25.700	25.990	24.600	24.730	24.448	16,317,390
2024-07-23	26.870	26.870	25.750	25.860	25.565	11,096,120
2024-07-22	27.200	27.300	26.540	26.880	26.573	12,994,870
2024-07-19	28.950	29.060	27.420	27.550	27.235	16,503,820
2024-07-18	29.820	29.820	27.330	28.380	28.056	20,159,510
2024-07-17	29.450	30.360	29.330	29.980	29.638	15,044,830
2024-07-16	28.740	29.450	28.590	29.320	28.985	8,531,908
2024-07-15	29.000	29.520	28.500	28.810	28.481	10,687,060
2024-07-12	29.250	29.350	28.910	28.930	28.600	8,062,834
2024-07-11	29.380	29.750	29.080	29.440	29.104	11,110,550
2024-07-10	28.750	29.760	28.640	29.380	29.045	13,391,630
2024-07-09	27.210	29.080	27.080	28.920	28.590	15,092,050
2024-07-08	27.490	27.880	27.080	27.230	26.919	8,053,016
2024-07-05	26.800	27.770	26.710	27.590	27.275	8,701,015
2024-07-04	27.500	27.500	26.740	26.830	26.524	7,527,870
2024-07-03	27.800	27.800	27.100	27.300	26.988	9,759,842
2024-07-02	27.940	28.080	27.570	27.840	27.522	8,437,081
2024-07-01	26.560	28.260	26.560	27.830	27.512	15,529,500
2024-06-28	26.250	27.200	26.170	26.810	26.504	11,568,720
2024-06-27	26.380	26.600	26.020	26.340	26.039	10,176,440
2024-06-26	25.320	26.500	25.300	26.470	26.168	10,952,450
2024-06-25	25.600	25.980	25.270	25.450	25.159	9,708,201
2024-06-24	26.040	26.430	25.300	25.800	25.505	14,473,950
2024-06-21	25.030	26.210	24.950	26.040	25.743	15,301,980
2024-06-20	25.100	25.500	25.000	25.140	24.853	9,403,641
2024-06-19	25.370	25.530	24.980	25.100	24.813	7,944,495
2024-06-18	25.280	25.400	25.110	25.370	25.080	5,514,456
2024-06-17	25.050	25.450	24.930	25.280	24.991	6,652,354
2024-06-14	24.640	25.190	24.520	25.030	24.744	8,082,110
2024-06-13	24.980	25.270	24.680	24.750	24.467	7,399,930
2024-06-12	25.230	25.440	24.910	25.040	24.754	6,102,610
2024-06-11	24.700	25.320	24.450	25.260	24.972	8,447,758
2024-06-07	25.170	25.220	24.740	24.760	24.477	7,795,469
2024-06-06	25.550	25.850	24.940	25.030	24.744	11,348,260
2024-06-05	25.600	26.120	25.460	25.530	25.239	10,097,730
2024-06-04	25.200	25.690	25.120	25.610	25.318	7,588,500
2024-06-03	25.560	25.670	25.150	25.370	25.080	11,994,350
2024-05-31	24.780	25.250	24.580	25.060	24.774	10,677,870
2024-05-30	24.930	25.470	24.770	24.850	24.487	11,819,170
2024-05-29	24.580	25.270	24.510	25.110	24.743	17,297,711
2024-05-28	24.380	24.860	23.960	24.700	24.339	17,921,119
2024-05-27	24.110	24.400	23.920	24.380	24.024	9,924,408
2024-05-24	24.170	24.390	23.950	24.100	23.748	9,673,761
2024-05-23	24.390	24.480	24.010	24.090	23.738	8,694,280
2024-05-22	24.800	25.070	24.380	24.470	24.113	10,040,750
2024-05-21	24.800	25.270	24.600	24.830	24.468	10,310,750
2024-05-20	25.210	25.300	24.660	24.790	24.428	10,712,790
2024-05-17	25.310	25.690	24.800	24.960	24.596	13,153,240
2024-05-16	26.210	26.430	25.100	25.250	24.881	19,662,740
2024-05-15	26.170	27.800	26.000	26.260	25.877	22,660,430
2024-05-14	25.210	26.350	25.210	26.260	25.877	27,887,461
2024-05-13	27.300	27.300	24.770	25.170	24.803	50,909,352
2024-05-10	27.790	28.150	27.330	27.810	27.404	8,845,710
2024-05-09	27.420	28.180	27.330	27.680	27.276	11,284,450
2024-05-08	28.290	28.500	27.320	27.380	26.980	16,477,439
2024-05-07	28.400	28.480	27.830	28.440	28.025	11,647,790
2024-05-06	27.990	28.800	27.130	28.400	27.985	21,675,961
2024-04-30	25.830	28.070	25.740	27.590	27.187	27,265,619
2024-04-29	26.360	26.450	25.450	26.080	25.699	20,586,230

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1000 CNY
2026-06-11	0.1000 CNY
2025-09-30	0.0500 CNY
2025-06-13	0.1000 CNY
2024-10-31	0.0500 CNY
2024-05-31	0.0800 CNY
2023-06-07	0.1000 CNY
2022-06-13	0.9000 CNY
2021-04-20	3.0000 CNY
2020-10-12	0.5000 CNY
2020-06-05	0.1500 CNY
2019-06-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.