Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.750	22.060	21.700	22.000	21.679	5,274,650
2023-07-27	21.810	21.980	21.720	21.760	21.442	2,744,063
2023-07-26	21.900	22.120	21.800	21.860	21.541	3,668,557
2023-07-25	21.630	21.990	21.620	21.910	21.590	4,237,726
2023-07-24	21.660	21.900	21.510	21.650	21.334	3,108,528
2023-07-21	21.660	21.850	21.500	21.610	21.295	3,508,651
2023-07-20	21.750	21.950	21.620	21.670	21.354	3,010,766
2023-07-19	21.920	22.010	21.640	21.750	21.432	5,335,067
2023-07-18	22.300	22.350	21.820	22.010	21.689	7,151,408
2023-07-17	21.680	22.870	21.650	22.400	22.073	16,997,289
2023-07-14	21.480	22.150	21.420	21.600	21.285	9,161,135
2023-07-13	21.090	21.260	21.050	21.170	20.861	3,351,970
2023-07-12	21.200	21.290	20.990	21.080	20.772	2,250,193
2023-07-11	21.100	21.340	20.970	21.250	20.940	2,510,175
2023-07-10	21.100	21.300	21.000	21.070	20.762	3,405,356
2023-07-07	21.250	21.400	21.100	21.120	20.812	2,416,090
2023-07-06	21.460	21.640	21.230	21.300	20.989	2,734,855
2023-07-05	21.630	21.680	21.430	21.470	21.157	2,993,146
2023-07-04	22.060	22.060	21.530	21.650	21.334	6,016,941
2023-07-03	22.000	22.150	21.920	22.030	21.708	2,801,550
2023-06-30	21.650	22.080	21.650	22.000	21.679	3,914,325
2023-06-29	21.510	21.740	21.480	21.620	21.304	3,030,740
2023-06-28	21.620	21.680	21.290	21.510	21.196	2,678,160
2023-06-27	21.530	21.760	21.320	21.590	21.275	3,111,903
2023-06-26	21.410	21.610	21.220	21.300	20.989	3,371,421
2023-06-21	21.700	21.780	21.350	21.450	21.137	4,763,211
2023-06-20	22.000	22.090	21.620	21.700	21.383	4,680,398
2023-06-19	22.330	22.380	21.980	21.980	21.659	3,742,555
2023-06-16	22.320	22.510	22.110	22.220	21.896	4,932,565
2023-06-15	22.120	22.390	21.930	22.320	21.994	4,428,685
2023-06-14	22.260	22.490	22.150	22.150	21.827	3,422,874
2023-06-13	22.070	22.400	21.930	22.250	21.925	3,369,465
2023-06-12	22.340	22.520	22.000	22.080	21.758	3,828,802
2023-06-09	22.220	22.600	22.150	22.330	22.004	5,183,741
2023-06-08	22.000	22.310	21.800	22.200	21.876	4,392,235
2023-06-07	22.380	22.480	21.920	22.090	21.768	3,553,087
2023-06-06	22.630	22.850	22.280	22.380	21.955	4,678,375
2023-06-05	22.800	22.880	22.460	22.620	22.190	4,891,980
2023-06-02	22.900	22.950	22.730	22.760	22.328	3,421,288
2023-06-01	22.840	23.150	22.620	22.760	22.328	4,534,607
2023-05-31	23.150	23.520	22.650	22.840	22.406	5,549,496
2023-05-30	23.050	23.280	22.800	23.160	22.720	3,985,322
2023-05-29	23.260	23.500	22.980	23.160	22.720	3,547,579
2023-05-26	23.440	23.580	22.880	23.250	22.808	3,978,920
2023-05-25	23.650	23.700	23.200	23.430	22.985	5,809,932
2023-05-24	23.800	23.950	23.400	23.680	23.230	6,500,337
2023-05-23	23.990	24.170	23.800	23.800	23.348	4,615,318
2023-05-22	24.270	24.450	23.930	23.990	23.534	4,660,782
2023-05-19	23.820	24.340	23.600	24.180	23.721	6,176,811
2023-05-18	24.360	24.360	23.730	23.860	23.407	7,686,616
2023-05-17	24.080	24.260	23.650	24.190	23.730	6,977,474
2023-05-16	23.940	24.430	23.850	24.100	23.642	7,119,446
2023-05-15	24.150	24.800	23.700	23.990	23.534	9,642,585
2023-05-12	23.880	25.140	23.720	24.140	23.681	10,651,470
2023-05-11	23.700	24.570	23.700	23.830	23.377	8,602,811
2023-05-10	22.490	24.450	22.460	24.180	23.721	19,015,961
2023-05-09	22.570	23.050	22.290	22.490	22.063	7,720,749
2023-05-08	22.180	22.650	21.930	22.590	22.161	11,066,430
2023-05-05	21.990	22.410	21.810	22.180	21.759	7,552,323
2023-05-04	21.880	22.180	21.690	21.980	21.562	8,063,766

← NewerPage 14 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.