Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	25.300	27.270	25.300	26.140	25.758	32,410,891
2024-04-25	24.000	24.880	23.910	24.790	24.428	13,411,500
2024-04-24	22.660	24.080	22.590	23.970	23.620	14,769,660
2024-04-23	22.200	22.840	22.200	22.790	22.457	5,556,533
2024-04-22	22.500	23.080	22.080	22.430	22.103	6,693,330
2024-04-19	22.060	22.720	21.940	22.510	22.181	8,182,072
2024-04-18	21.860	22.290	21.580	22.080	21.758	4,920,858
2024-04-17	21.810	22.350	21.690	21.950	21.630	6,469,893
2024-04-16	22.200	22.460	21.640	21.670	21.354	7,093,942
2024-04-15	22.630	23.350	21.980	22.340	22.014	11,272,900
2024-04-12	22.860	22.930	22.270	22.300	21.974	4,908,495
2024-04-11	22.520	23.310	22.450	22.850	22.516	6,560,602
2024-04-10	22.660	22.970	22.430	22.560	22.231	4,227,829
2024-04-09	22.910	23.080	22.630	22.770	22.438	5,139,944
2024-04-08	23.490	23.930	22.680	22.730	22.398	10,594,070
2024-04-03	23.150	23.650	22.860	23.510	23.167	11,275,580
2024-04-02	23.040	23.480	22.880	23.210	22.871	8,675,490
2024-04-01	22.490	23.220	22.350	23.050	22.714	9,610,982
2024-03-29	22.380	22.950	22.210	22.550	22.221	11,673,160
2024-03-28	20.690	22.550	20.650	22.380	22.053	19,037,830
2024-03-27	20.990	21.420	20.750	20.760	20.457	7,422,608
2024-03-26	21.030	21.160	20.700	20.970	20.664	4,220,567
2024-03-25	21.450	21.600	20.920	21.030	20.723	6,155,323
2024-03-22	21.330	21.730	20.880	21.500	21.186	9,879,881
2024-03-21	21.280	21.760	21.160	21.420	21.107	8,917,095
2024-03-20	20.810	21.370	20.660	21.200	20.891	8,621,526
2024-03-19	21.000	21.070	20.770	20.870	20.565	6,347,273
2024-03-18	20.480	21.150	20.280	21.050	20.743	9,380,720
2024-03-15	20.350	20.700	20.130	20.470	20.171	6,259,504
2024-03-14	20.850	21.080	20.370	20.500	20.201	6,622,527
2024-03-13	20.570	20.970	20.570	20.730	20.427	5,520,608
2024-03-12	20.910	21.180	20.630	20.660	20.358	8,738,031
2024-03-11	20.120	20.950	20.090	20.940	20.634	9,598,242
2024-03-08	19.780	20.230	19.610	20.180	19.885	7,256,335
2024-03-07	20.060	20.230	19.680	19.680	19.393	8,964,542
2024-03-06	20.110	20.390	19.920	20.090	19.797	8,125,351
2024-03-05	20.900	20.900	20.090	20.200	19.905	9,014,648
2024-03-04	21.060	21.380	20.680	20.880	20.575	8,209,494
2024-03-01	21.160	21.340	21.010	21.110	20.802	6,513,753
2024-02-29	20.500	21.230	20.410	21.160	20.851	8,574,621
2024-02-28	21.580	21.950	20.730	20.760	20.457	12,941,810
2024-02-27	21.440	21.480	21.160	21.460	21.147	8,081,460
2024-02-26	21.660	21.880	21.240	21.420	21.107	7,269,401
2024-02-23	21.540	21.680	21.240	21.660	21.344	5,542,823
2024-02-22	21.480	21.770	21.210	21.500	21.186	6,580,698
2024-02-21	21.220	22.070	21.010	21.490	21.176	8,202,823
2024-02-20	21.120	21.560	20.920	21.340	21.028	4,851,256
2024-02-19	22.020	22.020	21.090	21.320	21.009	8,764,276
2024-02-08	21.540	23.500	21.500	21.720	21.403	16,160,670
2024-02-07	21.030	21.800	20.800	21.770	21.452	14,658,260
2024-02-06	17.600	21.200	17.510	21.110	20.802	13,623,070
2024-02-05	18.990	18.990	17.200	17.760	17.501	9,059,800
2024-02-02	19.370	19.840	18.000	18.980	18.703	6,716,861
2024-02-01	19.340	19.840	19.110	19.350	19.068	7,569,067
2024-01-31	20.510	20.800	19.460	19.500	19.215	8,836,987
2024-01-30	21.090	21.460	20.620	20.630	20.329	3,708,964
2024-01-29	22.070	22.140	21.150	21.250	20.940	6,088,948
2024-01-26	22.080	22.330	21.710	22.000	21.679	5,465,083
2024-01-25	21.390	22.310	21.130	22.170	21.846	5,472,891
2024-01-24	21.370	21.520	20.670	21.450	21.137	4,475,450

← NewerPage 11 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.