Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.990	21.360	20.510	21.260	20.950	4,620,198
2024-01-22	22.340	22.560	20.780	20.990	20.684	7,618,443
2024-01-19	22.760	22.880	22.310	22.310	21.984	3,596,392
2024-01-18	22.970	22.970	22.190	22.860	22.526	7,505,732
2024-01-17	23.300	23.780	23.080	23.090	22.753	5,708,971
2024-01-16	23.330	23.400	22.870	23.320	22.980	4,318,014
2024-01-15	22.910	23.550	22.650	23.270	22.930	6,590,159
2024-01-12	23.940	24.160	22.970	22.980	22.645	10,609,950
2024-01-11	23.750	24.300	23.500	23.950	23.600	7,130,747
2024-01-10	23.520	24.110	23.060	23.870	23.522	9,435,002
2024-01-09	23.750	24.050	23.230	23.460	23.118	8,849,108
2024-01-08	24.250	24.400	23.560	23.980	23.630	8,205,418
2024-01-05	24.740	24.790	23.950	24.150	23.797	12,178,640
2024-01-04	23.640	25.240	23.450	24.740	24.379	22,030,051
2024-01-03	23.850	24.540	23.460	23.640	23.295	7,570,874
2024-01-02	23.330	24.140	23.210	23.810	23.462	11,798,890
2023-12-29	22.910	23.510	22.760	23.360	23.019	8,089,858
2023-12-28	22.940	23.150	22.610	22.880	22.546	7,529,218
2023-12-27	22.840	23.100	22.700	22.940	22.605	5,495,077
2023-12-26	23.320	23.320	22.700	22.840	22.507	5,373,540
2023-12-25	23.270	23.500	23.000	23.330	22.989	5,620,863
2023-12-22	23.500	23.500	23.120	23.220	22.881	6,393,212
2023-12-21	23.650	23.850	23.030	23.550	23.206	9,581,018
2023-12-20	22.950	24.110	22.950	23.650	23.305	19,743,330
2023-12-19	22.770	23.010	22.620	22.760	22.428	5,552,208
2023-12-18	23.140	23.260	22.610	22.730	22.398	8,484,457
2023-12-15	23.410	23.800	23.080	23.160	22.822	10,314,130
2023-12-14	23.440	23.870	23.310	23.400	23.058	11,396,190
2023-12-13	23.070	24.140	23.010	23.450	23.108	19,339,320
2023-12-12	23.430	23.790	22.830	23.140	22.802	14,515,270
2023-12-11	23.450	23.640	22.570	23.440	23.098	20,276,420
2023-12-08	22.500	24.250	22.310	23.360	23.019	51,857,422
2023-12-07	19.720	22.580	19.720	22.260	21.935	41,542,887
2023-12-06	19.860	19.960	19.560	19.820	19.531	7,251,132
2023-12-05	20.150	20.200	19.780	19.910	19.619	6,034,837
2023-12-04	20.690	20.690	20.150	20.210	19.915	5,648,785
2023-12-01	20.550	20.670	20.360	20.600	20.299	4,307,890
2023-11-30	20.650	20.700	20.410	20.510	20.211	3,800,502
2023-11-29	20.970	21.060	20.600	20.610	20.309	3,221,740
2023-11-28	20.800	21.050	20.430	21.010	20.703	4,674,977
2023-11-27	21.250	21.370	20.770	20.810	20.506	5,687,279
2023-11-24	21.180	21.310	20.970	21.220	20.910	6,145,980
2023-11-23	20.900	21.150	20.850	21.130	20.822	4,784,922
2023-11-22	20.940	21.080	20.860	20.860	20.555	3,707,469
2023-11-21	21.100	21.340	20.900	20.960	20.654	5,112,594
2023-11-20	20.910	21.100	20.670	21.050	20.743	6,616,798
2023-11-17	20.710	21.050	20.580	20.950	20.644	4,651,701
2023-11-16	21.050	21.090	20.720	20.770	20.467	5,053,708
2023-11-15	21.200	21.300	20.960	21.080	20.772	5,849,138
2023-11-14	21.020	21.270	21.010	21.120	20.812	3,602,962
2023-11-13	21.240	21.360	20.970	21.070	20.762	4,994,352
2023-11-10	21.240	21.340	20.950	21.200	20.891	5,116,477
2023-11-09	21.680	21.870	21.230	21.270	20.960	6,430,569
2023-11-08	21.280	22.080	21.250	21.670	21.354	8,491,614
2023-11-07	21.590	21.650	21.240	21.340	21.028	7,184,949
2023-11-06	21.400	21.780	21.290	21.580	21.265	7,751,145
2023-11-03	21.330	21.530	21.210	21.370	21.058	4,785,703
2023-11-02	21.870	21.940	21.170	21.200	20.891	7,687,924
2023-11-01	22.080	22.220	21.700	21.810	21.492	5,680,829
2023-10-31	22.260	22.450	21.970	22.060	21.738	6,623,682

← NewerPage 12 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.