Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.700	26.260	24.570	25.690	25.202	24,503,510
2023-02-01	24.700	24.870	24.290	24.750	24.280	12,689,300
2023-01-31	24.000	25.120	23.610	24.960	24.486	19,700,730
2023-01-30	24.580	24.950	24.510	24.510	24.044	10,017,440
2023-01-20	24.400	24.840	24.300	24.480	24.015	9,300,372
2023-01-19	23.410	24.910	23.150	24.390	23.927	18,391,939
2023-01-18	24.060	24.060	23.250	23.390	22.946	13,386,860
2023-01-17	24.330	24.570	24.010	24.060	23.603	10,219,730
2023-01-16	24.200	24.760	23.910	24.400	23.936	25,083,980
2023-01-13	23.720	25.180	23.650	24.300	23.838	35,338,059
2023-01-12	21.300	23.990	21.000	23.710	23.259	34,120,520
2023-01-11	21.550	21.650	21.240	21.300	20.895	6,888,063
2023-01-10	21.720	21.770	21.330	21.540	21.131	7,212,672
2023-01-09	21.980	22.130	21.710	21.730	21.317	8,453,378
2023-01-06	21.600	21.920	21.420	21.870	21.454	9,413,327
2023-01-05	21.540	21.750	21.300	21.650	21.239	8,076,016
2023-01-04	21.500	21.860	21.260	21.610	21.199	10,676,890
2023-01-03	21.100	21.430	20.960	21.410	21.003	8,221,581
2022-12-30	21.440	21.460	20.970	21.030	20.630	8,477,190
2022-12-29	21.500	21.620	21.130	21.340	20.935	8,365,355
2022-12-28	21.450	21.880	21.310	21.580	21.170	9,432,053
2022-12-27	22.350	22.430	21.230	21.540	21.131	15,574,740
2022-12-26	21.910	23.110	21.910	22.460	22.033	13,292,730
2022-12-23	21.430	22.070	21.390	21.930	21.513	11,171,520
2022-12-22	22.200	22.260	21.370	21.440	21.033	12,677,210
2022-12-21	22.900	23.150	21.950	22.070	21.651	15,871,810
2022-12-20	23.500	23.880	22.870	22.900	22.465	14,848,310
2022-12-19	25.590	25.750	23.500	23.720	23.269	23,648,740
2022-12-16	25.060	25.590	25.000	25.260	24.780	17,529,000
2022-12-15	25.220	25.650	24.960	25.270	24.790	19,059,270
2022-12-14	26.230	26.240	25.120	25.200	24.721	22,466,801
2022-12-13	26.700	26.840	25.720	26.230	25.732	29,290,641
2022-12-12	26.470	27.990	26.050	26.570	26.065	66,346,211
2022-12-09	23.500	25.750	23.380	25.480	24.996	50,749,719
2022-12-08	23.280	23.740	23.150	23.480	23.034	11,262,510
2022-12-07	23.200	23.440	22.960	23.300	22.857	9,616,073
2022-12-06	23.640	23.850	23.040	23.180	22.740	14,978,360
2022-12-05	24.380	24.600	23.620	23.830	23.377	16,433,080
2022-12-02	23.740	24.270	23.640	24.070	23.613	14,684,690
2022-12-01	24.830	24.940	23.550	23.750	23.299	23,625,529
2022-11-30	25.300	25.630	24.600	24.600	24.133	24,097,760
2022-11-29	23.490	25.500	23.490	25.070	24.594	26,083,141
2022-11-28	23.160	24.060	23.150	23.650	23.201	10,024,180
2022-11-25	24.300	24.320	23.410	23.470	23.024	15,911,030
2022-11-24	24.240	24.710	24.070	24.530	24.064	11,460,990
2022-11-23	25.210	25.300	23.900	24.200	23.740	17,552,949
2022-11-22	25.950	26.190	24.750	25.220	24.741	23,801,480
2022-11-21	24.700	26.390	24.300	26.270	25.771	30,615,381
2022-11-18	25.200	25.860	24.820	24.950	24.476	20,621,311
2022-11-17	24.300	25.380	24.290	25.230	24.751	22,706,240
2022-11-16	24.370	25.790	24.060	24.770	24.299	34,636,992
2022-11-15	23.950	24.150	23.340	24.140	23.681	16,863,910
2022-11-14	23.020	24.080	22.720	23.830	23.377	21,273,910
2022-11-11	24.910	24.990	23.100	23.130	22.691	30,359,689
2022-11-10	23.050	24.640	23.030	24.310	23.848	24,981,830
2022-11-09	23.260	23.720	23.220	23.350	22.906	11,476,340
2022-11-08	23.800	23.850	23.120	23.330	22.887	12,023,290
2022-11-07	23.530	24.000	23.240	23.550	23.103	16,268,310
2022-11-04	23.410	24.050	23.230	23.690	23.240	19,043,061
2022-11-03	23.200	23.850	22.970	23.400	22.955	20,923,770

← NewerPage 16 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.