Shandong Intco Medical Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.600	24.660	21.510	23.710	23.259	43,235,719
2022-11-01	21.320	21.840	21.000	21.780	21.366	13,666,460
2022-10-31	20.880	21.720	20.750	21.320	20.915	11,202,260
2022-10-28	22.010	22.250	20.920	21.020	20.621	13,331,670
2022-10-27	21.840	22.330	21.570	22.150	21.729	14,322,630
2022-10-26	20.790	22.180	20.620	21.950	21.533	20,440,770
2022-10-25	21.370	21.440	20.130	20.530	20.140	14,936,710
2022-10-24	22.300	22.340	21.150	21.240	20.836	15,461,630
2022-10-21	22.240	22.480	21.810	22.300	21.876	14,313,790
2022-10-20	21.770	23.200	21.650	22.650	22.220	26,517,830
2022-10-19	22.130	22.350	21.680	21.800	21.386	10,930,830
2022-10-18	21.850	22.890	21.470	22.350	21.925	22,394,590
2022-10-17	21.400	22.050	21.300	21.860	21.445	18,343,539
2022-10-14	20.350	22.100	20.260	21.480	21.072	24,633,340
2022-10-13	20.060	20.420	19.910	20.180	19.797	9,756,019
2022-10-12	19.470	19.960	19.110	19.960	19.581	7,235,364
2022-10-11	19.690	19.780	19.060	19.470	19.100	7,267,935
2022-10-10	19.950	20.350	19.510	19.600	19.228	9,678,750
2022-09-30	19.940	20.300	19.810	19.930	19.551	8,361,218
2022-09-29	19.930	20.330	19.770	19.910	19.532	12,350,930
2022-09-28	19.810	20.420	19.630	19.630	19.257	11,742,160
2022-09-27	18.800	20.050	18.760	19.960	19.581	16,701,340
2022-09-26	19.050	19.180	18.680	18.680	18.325	7,578,780
2022-09-23	19.740	19.850	19.120	19.240	18.874	7,828,749
2022-09-22	19.900	20.170	19.720	19.720	19.345	6,767,873
2022-09-21	20.060	20.240	19.490	20.100	19.718	9,095,759
2022-09-20	20.260	20.330	20.030	20.150	19.767	5,873,247
2022-09-19	20.610	20.750	20.070	20.100	19.718	7,997,600
2022-09-16	21.680	21.680	20.660	20.660	20.267	11,217,130
2022-09-15	22.110	22.410	21.580	21.620	21.209	9,199,796
2022-09-14	21.990	22.130	21.560	22.050	21.631	6,777,501
2022-09-13	22.290	22.730	22.240	22.280	21.857	7,059,979
2022-09-09	21.980	22.490	21.920	22.250	21.827	8,090,372
2022-09-08	22.220	22.380	21.900	21.910	21.494	6,315,397
2022-09-07	22.230	22.430	22.020	22.200	21.778	6,160,101
2022-09-06	22.250	22.320	22.040	22.290	21.866	6,005,808
2022-09-05	22.400	22.700	22.230	22.370	21.945	7,280,742
2022-09-02	22.110	22.550	22.080	22.320	21.896	7,854,448
2022-09-01	21.900	22.420	21.900	22.060	21.641	6,558,196
2022-08-31	22.210	22.450	21.800	21.960	21.543	9,515,314
2022-08-30	22.580	23.340	22.180	22.290	21.866	15,734,790
2022-08-29	21.330	22.400	21.330	22.330	21.906	9,541,749
2022-08-26	22.120	22.320	21.710	21.710	21.297	6,633,571
2022-08-25	21.800	22.140	21.600	22.080	21.660	6,712,040
2022-08-24	22.460	22.560	21.800	21.800	21.386	9,108,761
2022-08-23	22.710	22.720	22.400	22.450	22.023	6,521,918
2022-08-22	22.770	23.000	22.400	22.800	22.367	5,472,632
2022-08-19	22.890	23.440	22.750	22.770	22.337	8,085,402
2022-08-18	23.010	23.160	22.810	22.920	22.484	7,215,893
2022-08-17	23.100	23.290	22.900	23.190	22.749	6,289,501
2022-08-16	23.360	23.540	23.100	23.150	22.710	7,963,788
2022-08-15	23.690	23.690	23.240	23.410	22.965	8,964,312
2022-08-12	23.410	23.850	23.270	23.690	23.240	10,260,830
2022-08-11	22.920	23.620	22.840	23.410	22.965	11,559,810
2022-08-10	23.010	23.350	22.810	22.920	22.484	8,495,939
2022-08-09	23.030	23.090	22.730	23.010	22.573	7,638,824
2022-08-08	22.990	23.380	22.860	23.110	22.671	10,316,200
2022-08-05	22.000	23.060	21.930	22.830	22.396	14,761,570
2022-08-04	21.800	21.980	21.580	21.860	21.445	6,367,044
2022-08-03	21.350	22.410	21.350	21.710	21.297	11,722,170

← NewerPage 17 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.