Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.690	22.950	21.920	22.310	21.984	14,317,620
2023-10-27	22.360	23.480	22.200	23.290	22.950	8,542,276
2023-10-26	22.040	22.580	21.910	22.440	22.112	4,512,963
2023-10-25	22.130	22.390	22.000	22.160	21.837	3,781,472
2023-10-24	21.690	22.180	21.510	22.000	21.679	4,272,139
2023-10-23	22.080	22.200	21.520	21.670	21.354	5,145,598
2023-10-20	22.390	22.770	22.190	22.260	21.935	3,887,458
2023-10-19	22.550	22.950	22.240	22.450	22.122	5,190,906
2023-10-18	23.170	23.200	22.470	22.550	22.221	7,744,890
2023-10-17	23.400	23.580	22.960	23.160	22.822	8,590,625
2023-10-16	23.670	23.880	23.200	23.400	23.058	7,129,769
2023-10-13	22.970	23.770	22.850	23.640	23.295	9,570,827
2023-10-12	22.700	23.120	22.690	22.980	22.645	5,179,892
2023-10-11	22.670	23.060	22.570	22.700	22.369	5,569,432
2023-10-10	23.400	23.510	22.620	22.670	22.339	8,361,238
2023-10-09	22.440	23.280	22.220	22.950	22.615	9,180,391
2023-09-28	22.320	22.610	22.200	22.350	22.024	3,704,696
2023-09-27	22.050	22.580	22.050	22.320	21.994	7,172,451
2023-09-26	22.220	22.360	21.960	22.000	21.679	3,200,339
2023-09-25	22.120	22.460	21.970	22.220	21.896	3,949,334
2023-09-22	22.010	22.250	21.780	22.200	21.876	4,307,091
2023-09-21	22.050	22.180	21.920	22.060	21.738	3,421,640
2023-09-20	22.170	22.370	22.020	22.090	21.768	3,077,722
2023-09-19	22.060	22.530	21.940	22.170	21.846	6,535,456
2023-09-18	21.940	22.180	21.820	22.100	21.777	5,561,928
2023-09-15	21.990	22.140	21.810	21.940	21.620	5,149,159
2023-09-14	21.700	22.000	21.670	21.960	21.639	4,477,550
2023-09-13	21.950	22.010	21.640	21.790	21.472	3,469,170
2023-09-12	21.930	22.020	21.800	21.880	21.561	2,409,090
2023-09-11	21.360	22.080	21.360	21.950	21.630	7,653,527
2023-09-08	21.500	21.680	21.270	21.350	21.038	3,645,920
2023-09-07	21.910	22.060	21.550	21.570	21.255	5,007,452
2023-09-06	21.660	22.070	21.590	21.910	21.590	5,403,755
2023-09-05	21.880	21.950	21.690	21.790	21.472	3,500,011
2023-09-04	21.550	21.960	21.490	21.880	21.561	6,736,695
2023-09-01	21.410	21.560	21.160	21.470	21.157	3,425,526
2023-08-31	21.150	21.590	20.910	21.450	21.137	7,456,053
2023-08-30	21.500	21.500	20.800	21.000	20.693	9,964,254
2023-08-29	19.700	20.860	19.700	20.780	20.477	9,340,074
2023-08-28	20.350	20.670	19.610	19.700	19.412	9,058,678
2023-08-25	19.510	19.620	18.830	19.090	18.811	8,637,627
2023-08-24	20.000	20.130	19.400	19.560	19.274	7,792,791
2023-08-23	20.430	20.440	19.950	20.010	19.718	3,701,620
2023-08-22	20.880	20.960	20.110	20.430	20.132	5,258,845
2023-08-21	21.260	21.480	20.710	20.770	20.467	3,752,260
2023-08-18	21.620	21.750	21.260	21.270	20.960	3,536,828
2023-08-17	21.800	21.840	21.470	21.660	21.344	3,525,472
2023-08-16	21.480	22.270	21.420	21.850	21.531	6,327,180
2023-08-15	21.410	21.590	21.310	21.560	21.245	2,318,253
2023-08-14	21.690	21.960	21.310	21.550	21.235	3,973,945
2023-08-11	21.590	22.100	21.540	21.760	21.442	5,292,857
2023-08-10	21.770	21.880	21.580	21.580	21.265	2,621,986
2023-08-09	21.600	22.090	21.490	21.790	21.472	4,633,650
2023-08-08	21.750	21.820	21.280	21.610	21.295	4,067,860
2023-08-07	21.900	22.000	21.590	21.780	21.462	4,636,374
2023-08-04	22.310	22.370	21.950	21.980	21.659	4,206,760
2023-08-03	22.000	22.270	21.880	22.170	21.846	4,572,704
2023-08-02	21.950	22.110	21.860	22.000	21.679	3,250,080
2023-08-01	21.910	22.040	21.790	21.970	21.649	3,346,515
2023-07-31	22.070	22.170	21.880	21.930	21.610	4,355,400

← NewerPage 13 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.